Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong · Delayed Price · Currency is HKD 3.420
+0.070 (2.09%)
Oct 31, 2025, 4:08 PM HKT
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.39 | 3.52 | 3.37 | 3.42 | 3.42 | 2.09% | 52,985,600 |
| Oct 30, 2025 | 3.41 | 3.43 | 3.29 | 3.35 | 3.35 | -0.30% | 26,314,931 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 15,566,512 |
| Oct 27, 2025 | 3.46 | 3.51 | 3.42 | 3.42 | 3.42 | - | 22,315,140 |
| Oct 26, 2025 | 3.46 | 3.51 | 3.42 | 3.42 | 3.42 | -0.29% | 22,315,140 |
| Oct 24, 2025 | 3.34 | 3.43 | 3.31 | 3.43 | 3.43 | 3.00% | 24,994,400 |
| Oct 23, 2025 | 3.30 | 3.33 | 3.23 | 3.33 | 3.33 | 0.60% | 24,992,800 |
| Oct 22, 2025 | 3.30 | 3.31 | 3.25 | 3.31 | 3.31 | 0.30% | 18,942,669 |
| Oct 21, 2025 | 3.30 | 3.41 | 3.29 | 3.30 | 3.30 | 0.92% | 52,880,800 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | 1.87% | 16,858,400 |
| Oct 17, 2025 | 3.39 | 3.40 | 3.19 | 3.21 | 3.21 | -5.59% | 30,690,860 |
| Oct 16, 2025 | 3.34 | 3.43 | 3.33 | 3.40 | 3.40 | 1.80% | 19,221,600 |
| Oct 15, 2025 | 3.29 | 3.39 | 3.27 | 3.34 | 3.34 | 2.14% | 16,746,452 |
| Oct 14, 2025 | 3.35 | 3.45 | 3.23 | 3.27 | 3.27 | -2.39% | 19,348,800 |
| Oct 13, 2025 | 3.29 | 3.35 | 3.21 | 3.35 | 3.35 | -1.47% | 37,001,600 |
| Oct 10, 2025 | 3.45 | 3.54 | 3.38 | 3.40 | 3.40 | -1.73% | 30,420,373 |
| Oct 9, 2025 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -0.57% | 34,161,600 |
| Oct 8, 2025 | 3.46 | 3.49 | 3.37 | 3.48 | 3.48 | -0.29% | 6,536,000 |
| Oct 6, 2025 | 3.47 | 3.49 | 3.43 | 3.49 | 3.49 | 0.87% | 2,173,600 |
| Oct 3, 2025 | 3.48 | 3.55 | 3.42 | 3.46 | 3.46 | -0.57% | 8,545,600 |
| Oct 2, 2025 | 3.59 | 3.62 | 3.41 | 3.48 | 3.48 | -3.06% | 8,702,400 |
| Sep 30, 2025 | 3.43 | 3.61 | 3.38 | 3.59 | 3.59 | 4.97% | 58,933,600 |
| Sep 29, 2025 | 3.14 | 3.45 | 3.14 | 3.42 | 3.42 | 8.92% | 54,181,600 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.14 | -2.48% | 21,092,800 |
| Sep 25, 2025 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 10,568,000 |
| Sep 24, 2025 | 3.23 | 3.29 | 3.19 | 3.24 | 3.24 | 0.31% | 17,437,600 |
| Sep 23, 2025 | 3.31 | 3.32 | 3.18 | 3.23 | 3.23 | -3.00% | 22,117,100 |
| Sep 22, 2025 | 3.37 | 3.37 | 3.29 | 3.33 | 3.33 | -0.89% | 12,115,600 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.31 | 3.36 | 3.36 | -0.59% | 14,558,000 |
| Sep 18, 2025 | 3.47 | 3.48 | 3.31 | 3.38 | 3.38 | -2.31% | 32,524,800 |
| Sep 17, 2025 | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | 2.06% | 20,872,800 |
| Sep 16, 2025 | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | -0.59% | 18,392,800 |
| Sep 15, 2025 | 3.48 | 3.52 | 3.38 | 3.41 | 3.41 | -2.29% | 20,101,600 |
| Sep 12, 2025 | 3.51 | 3.56 | 3.46 | 3.49 | 3.49 | -0.57% | 19,933,000 |
| Sep 11, 2025 | 3.40 | 3.52 | 3.36 | 3.51 | 3.51 | 3.24% | 29,197,600 |
| Sep 10, 2025 | 3.31 | 3.42 | 3.31 | 3.40 | 3.40 | 2.72% | 30,663,200 |
| Sep 9, 2025 | 3.25 | 3.36 | 3.24 | 3.31 | 3.31 | 1.53% | 43,707,300 |
| Sep 8, 2025 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | - | 20,727,200 |
| Sep 5, 2025 | 3.16 | 3.26 | 3.10 | 3.26 | 3.26 | 3.49% | 32,089,600 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -0.63% | 25,789,200 |
| Sep 3, 2025 | 3.21 | 3.24 | 3.14 | 3.17 | 3.17 | -0.63% | 20,451,200 |
| Sep 2, 2025 | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | -1.54% | 47,600,800 |
| Sep 1, 2025 | 3.36 | 3.38 | 3.23 | 3.24 | 3.24 | -2.11% | 53,350,400 |
| Aug 29, 2025 | 3.36 | 3.43 | 3.30 | 3.31 | 3.31 | -0.90% | 49,594,800 |
| Aug 28, 2025 | 3.29 | 3.36 | 3.25 | 3.34 | 3.34 | 1.83% | 50,555,200 |
| Aug 27, 2025 | 3.50 | 3.53 | 3.26 | 3.28 | 3.28 | -6.02% | 89,401,080 |
| Aug 26, 2025 | 3.57 | 3.58 | 3.49 | 3.49 | 3.49 | -2.51% | 49,517,650 |
| Aug 25, 2025 | 3.66 | 3.68 | 3.50 | 3.58 | 3.58 | -0.56% | 88,009,600 |
| Aug 22, 2025 | 3.58 | 3.62 | 3.52 | 3.60 | 3.60 | 0.84% | 44,202,400 |
| Aug 21, 2025 | 3.65 | 3.65 | 3.51 | 3.57 | 3.57 | -0.56% | 49,990,400 |