Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong · Delayed Price · Currency is HKD 3.380
+0.070 (2.11%)
Sep 10, 2025, 1:45 PM HKT
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 3.57 | 3.60 | 3.49 | 3.59 | 3.59 | -0.28% | 33,757,600 |
| Aug 19, 2025 | 3.73 | 3.76 | 3.56 | 3.60 | 3.60 | -3.74% | 63,038,400 |
| Aug 18, 2025 | 3.70 | 3.79 | 3.64 | 3.74 | 3.74 | 2.19% | 132,199,200 |
| Aug 15, 2025 | 3.54 | 3.73 | 3.49 | 3.66 | 3.66 | 3.10% | 160,363,200 |
| Aug 14, 2025 | 3.56 | 3.64 | 3.52 | 3.55 | 3.55 | - | 53,505,600 |
| Aug 13, 2025 | 3.50 | 3.61 | 3.46 | 3.55 | 3.55 | 1.43% | 52,255,600 |
| Aug 12, 2025 | 3.47 | 3.50 | 3.41 | 3.50 | 3.50 | 1.45% | 31,353,200 |
| Aug 11, 2025 | 3.39 | 3.46 | 3.37 | 3.45 | 3.45 | 2.37% | 37,823,200 |
| Aug 8, 2025 | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 25,058,080 |
| Aug 7, 2025 | 3.42 | 3.47 | 3.35 | 3.39 | 3.39 | -1.45% | 29,863,200 |
| Aug 6, 2025 | 3.48 | 3.48 | 3.37 | 3.44 | 3.44 | - | 22,811,741 |
| Aug 5, 2025 | 3.36 | 3.45 | 3.36 | 3.44 | 3.44 | 2.69% | 33,459,200 |
| Aug 4, 2025 | 3.19 | 3.36 | 3.19 | 3.35 | 3.35 | 3.72% | 42,869,280 |
| Aug 1, 2025 | 3.30 | 3.33 | 3.19 | 3.23 | 3.23 | -1.52% | 45,819,600 |
| Jul 31, 2025 | 3.40 | 3.45 | 3.25 | 3.28 | 3.28 | -4.09% | 74,860,000 |
| Jul 30, 2025 | 3.43 | 3.46 | 3.35 | 3.42 | 3.42 | -0.29% | 63,723,230 |
| Jul 29, 2025 | 3.41 | 3.45 | 3.25 | 3.43 | 3.43 | - | 160,904,000 |
| Jul 28, 2025 | 3.48 | 3.53 | 3.38 | 3.43 | 3.43 | -0.87% | 69,892,000 |
| Jul 25, 2025 | 3.56 | 3.60 | 3.45 | 3.46 | 3.46 | -2.81% | 89,259,600 |
| Jul 24, 2025 | 3.45 | 3.56 | 3.41 | 3.56 | 3.56 | 3.19% | 78,224,800 |
| Jul 23, 2025 | 3.41 | 3.56 | 3.33 | 3.45 | 3.45 | 0.29% | 105,613,600 |
| Jul 22, 2025 | 3.44 | 3.46 | 3.26 | 3.44 | 3.44 | 0.29% | 84,875,274 |
| Jul 21, 2025 | 3.31 | 3.45 | 3.27 | 3.43 | 3.43 | 5.21% | 85,636,400 |
| Jul 18, 2025 | 3.15 | 3.26 | 3.13 | 3.26 | 3.26 | 3.82% | 59,542,400 |
| Jul 17, 2025 | 3.15 | 3.18 | 3.07 | 3.14 | 3.14 | 0.32% | 56,630,400 |
| Jul 16, 2025 | 3.14 | 3.20 | 3.05 | 3.13 | 3.13 | - | 54,864,800 |
| Jul 15, 2025 | 3.10 | 3.19 | 2.99 | 3.13 | 3.13 | 1.95% | 79,565,601 |
| Jul 14, 2025 | 3.15 | 3.15 | 2.99 | 3.07 | 3.07 | 0.66% | 98,725,300 |
| Jul 11, 2025 | 2.81 | 3.38 | 2.80 | 3.05 | 3.05 | 8.54% | 314,473,600 |
| Jul 10, 2025 | 2.72 | 2.81 | 2.70 | 2.81 | 2.81 | 4.07% | 61,619,200 |
| Jul 9, 2025 | 2.73 | 2.77 | 2.70 | 2.70 | 2.70 | -1.10% | 40,780,000 |
| Jul 8, 2025 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | 3.41% | 33,194,400 |
| Jul 7, 2025 | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | - | 14,844,800 |
| Jul 4, 2025 | 2.65 | 2.73 | 2.59 | 2.64 | 2.64 | -1.49% | 35,005,600 |
| Jul 3, 2025 | 2.65 | 2.70 | 2.61 | 2.68 | 2.63 | 1.90% | 19,068,000 |
| Jul 2, 2025 | 2.71 | 2.72 | 2.60 | 2.63 | 2.58 | -1.87% | 26,736,000 |