Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong · Delayed Price · Currency is HKD 2.910
-0.060 (-2.02%)
Mar 9, 2026, 4:08 PM HKT
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 2.06% | 11,228,000 |
| Mar 5, 2026 | 2.95 | 2.99 | 2.89 | 2.91 | 2.91 | - | 16,830,000 |
| Mar 4, 2026 | 2.94 | 2.96 | 2.88 | 2.91 | 2.91 | -2.02% | 16,850,800 |
| Mar 3, 2026 | 3.02 | 3.08 | 2.96 | 2.97 | 2.97 | -1.33% | 23,467,200 |
| Mar 2, 2026 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | -2.90% | 17,705,600 |
| Feb 27, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | - | 6,342,402 |
| Feb 26, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 11,433,600 |
| Feb 25, 2026 | 3.13 | 3.26 | 3.13 | 3.19 | 3.19 | 1.92% | 16,669,600 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -2.19% | 8,868,000 |
| Feb 23, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 2,767,200 |
| Feb 20, 2026 | 3.07 | 3.15 | 3.03 | 3.14 | 3.14 | 2.95% | 3,678,803 |
| Feb 16, 2026 | 3.18 | 3.18 | 2.99 | 3.05 | 3.05 | -4.09% | 9,026,400 |
| Feb 13, 2026 | 3.19 | 3.25 | 3.13 | 3.18 | 3.18 | -0.31% | 15,216,530 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -1.85% | 7,567,200 |
| Feb 11, 2026 | 3.21 | 3.26 | 3.20 | 3.25 | 3.25 | 1.25% | 5,698,001 |
| Feb 10, 2026 | 3.22 | 3.27 | 3.21 | 3.21 | 3.21 | -0.31% | 10,532,800 |
| Feb 9, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | 0.94% | 11,138,537 |
| Feb 6, 2026 | 3.18 | 3.20 | 3.13 | 3.19 | 3.19 | -0.93% | 5,500,534 |
| Feb 5, 2026 | 3.21 | 3.24 | 3.13 | 3.22 | 3.22 | - | 12,479,730 |
| Feb 4, 2026 | 3.17 | 3.24 | 3.14 | 3.22 | 3.22 | 1.58% | 15,399,200 |
| Feb 3, 2026 | 3.14 | 3.18 | 3.10 | 3.17 | 3.17 | 1.28% | 10,979,460 |
| Feb 2, 2026 | 3.13 | 3.18 | 3.08 | 3.13 | 3.13 | - | 17,828,530 |
| Jan 30, 2026 | 3.24 | 3.25 | 3.13 | 3.13 | 3.13 | -3.10% | 10,309,330 |
| Jan 29, 2026 | 3.16 | 3.26 | 3.15 | 3.23 | 3.23 | 2.54% | 16,535,460 |
| Jan 28, 2026 | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | 2.27% | 20,376,400 |
| Jan 27, 2026 | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 10,212,000 |
| Jan 26, 2026 | 3.12 | 3.19 | 3.11 | 3.12 | 3.12 | - | 12,200,660 |
| Jan 23, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | 0.32% | 6,460,800 |
| Jan 22, 2026 | 3.13 | 3.18 | 3.10 | 3.11 | 3.11 | -0.32% | 6,724,000 |
| Jan 21, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 4,432,000 |
| Jan 20, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | 1.29% | 9,104,000 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.09 | 3.11 | 3.11 | -3.42% | 23,413,600 |
| Jan 16, 2026 | 3.25 | 3.31 | 3.22 | 3.22 | 3.22 | -0.92% | 8,475,601 |
| Jan 15, 2026 | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | 0.93% | 15,832,800 |
| Jan 14, 2026 | 3.27 | 3.32 | 3.20 | 3.22 | 3.22 | -0.62% | 21,245,600 |
| Jan 13, 2026 | 3.29 | 3.37 | 3.24 | 3.24 | 3.24 | -1.22% | 19,654,400 |
| Jan 12, 2026 | 3.28 | 3.29 | 3.20 | 3.28 | 3.28 | 0.92% | 18,408,800 |
| Jan 9, 2026 | 3.26 | 3.30 | 3.21 | 3.25 | 3.25 | 0.62% | 15,525,600 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.20 | 3.23 | 3.23 | -2.71% | 19,295,200 |
| Jan 7, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -1.48% | 25,121,600 |
| Jan 6, 2026 | 3.15 | 3.40 | 3.15 | 3.37 | 3.37 | 6.98% | 52,712,800 |
| Jan 5, 2026 | 3.09 | 3.20 | 3.07 | 3.15 | 3.15 | 0.64% | 25,638,400 |
| Jan 2, 2026 | 3.04 | 3.14 | 3.01 | 3.13 | 3.13 | 2.96% | 2,970,400 |
| Dec 31, 2025 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 5,380,000 |
| Dec 30, 2025 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | - | 10,903,200 |
| Dec 29, 2025 | 3.11 | 3.15 | 3.02 | 3.02 | 3.02 | -2.58% | 22,202,400 |
| Dec 24, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.98% | 2,604,800 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 5,746,142 |
| Dec 22, 2025 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 8,697,466 |
| Dec 19, 2025 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | 0.32% | 12,596,800 |