Shenwan Hongyuan (H.K.) Limited (HKG:0218)
Hong Kong
· Delayed Price · Currency is HKD 1.190
+0.080 (7.21%)
Apr 29, 2026, 4:08 PM HKT
Shenwan Hongyuan (H.K.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | - | 0.90% | 350,000 |
| Apr 28, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 925,000 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 450,000 |
| Apr 24, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 485,000 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 240,000 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 550,000 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 440,000 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 1,245,000 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 457,347 |
| Apr 16, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 6.19% | 895,000 |
| Apr 15, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 420,000 |
| Apr 14, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 690,000 |
| Apr 13, 2026 | 1.15 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 2,410,000 |
| Apr 10, 2026 | 1.06 | 1.35 | 1.06 | 1.23 | 1.23 | 18.27% | 8,495,000 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 575,000 |
| Apr 8, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 991,000 |
| Apr 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 235,000 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 420,000 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 260,000 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 480,000 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 610,000 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 695,000 |
| Mar 25, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 590,000 |
| Mar 24, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 6.00% | 425,000 |
| Mar 23, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -6.54% | 1,300,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 950,000 |
| Mar 19, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 960,000 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 385,000 |
| Mar 17, 2026 | 1.16 | 1.25 | 1.16 | 1.16 | 1.16 | 0.87% | 1,075,025 |
| Mar 16, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 630,000 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 527,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 1,390,000 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 625,000 |
| Mar 10, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 455,000 |
| Mar 9, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | 950,000 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 4.24% | 665,000 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 1,245,000 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 390,000 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 1,275,000 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -1.57% | 1,440,000 |
| Feb 27, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 220,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 235,000 |
| Feb 25, 2026 | 1.28 | 1.34 | 1.26 | 1.28 | 1.28 | -0.78% | 770,000 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 45,000 |
| Feb 23, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 680,000 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 565,250 |
| Feb 16, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 130,000 |
| Feb 13, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 605,000 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -1.52% | 250,000 |
| Feb 11, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 507,500 |
| Feb 10, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 310,000 |
| Feb 9, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 680,000 |
| Feb 6, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 85,000 |
| Feb 5, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 745,000 |
| Feb 4, 2026 | 1.30 | 1.33 | 1.21 | 1.26 | 1.26 | -0.79% | 1,115,000 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -4.51% | 3,148,760 |
| Feb 2, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 1,095,000 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 1,630,000 |
| Jan 29, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 1,100,000 |
| Jan 28, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 1,190,000 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 395,000 |
| Jan 26, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.76% | 847,500 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 1,995,000 |
| Jan 22, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 450,000 |
| Jan 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 820,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 990,000 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 725,000 |
| Jan 16, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 1,220,039 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 550,000 |
| Jan 14, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 2,006,600 |
| Jan 13, 2026 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 645,000 |
| Jan 12, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 1,085,000 |
| Jan 9, 2026 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 320,000 |
| Jan 8, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -2.72% | 385,000 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 640,000 |
| Jan 6, 2026 | 1.45 | 1.54 | 1.43 | 1.52 | 1.52 | 7.80% | 2,940,000 |
| Jan 5, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 895,000 |
| Jan 2, 2026 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | 6.11% | 920,000 |
| Dec 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 170,000 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 300,000 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 497,501 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 204,632 |
| Dec 23, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 420,000 |
| Dec 22, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 620,000 |
| Dec 19, 2025 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 455,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | -2.13% | 635,000 |
| Dec 17, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | 6.02% | 735,000 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 470,000 |
| Dec 15, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 365,000 |
| Dec 12, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 575,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 510,000 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 200,000 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -4.11% | 440,000 |
| Dec 8, 2025 | 1.46 | 1.52 | 1.43 | 1.46 | 1.46 | 2.10% | 1,325,000 |
| Dec 5, 2025 | 1.38 | 1.51 | 1.34 | 1.43 | 1.43 | 3.62% | 2,005,000 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 435,000 |
| Dec 3, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 590,000 |
| Dec 2, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 195,000 |
| Dec 1, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 260,000 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 195,000 |