Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong
· Delayed Price · Currency is HKD 3.100
0.00 (0.00%)
Feb 27, 2026, 4:08 PM HKT
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | - | 8,551,200 |
| Dec 17, 2025 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | 1.96% | 10,935,200 |
| Dec 16, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -0.65% | 14,890,400 |
| Dec 15, 2025 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 0.65% | 21,003,200 |
| Dec 12, 2025 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | 2.68% | 42,310,400 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 10,244,800 |
| Dec 10, 2025 | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -3.26% | 29,958,400 |
| Dec 9, 2025 | 3.21 | 3.21 | 3.05 | 3.07 | 3.07 | -3.46% | 15,978,400 |
| Dec 8, 2025 | 3.18 | 3.27 | 3.17 | 3.18 | 3.18 | 1.60% | 23,236,000 |
| Dec 5, 2025 | 3.06 | 3.14 | 3.03 | 3.13 | 3.13 | 2.62% | 12,996,010 |
| Dec 4, 2025 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | 0.33% | 7,488,800 |
| Dec 3, 2025 | 3.08 | 3.12 | 3.03 | 3.04 | 3.04 | -1.62% | 6,452,800 |
| Dec 2, 2025 | 3.12 | 3.14 | 3.06 | 3.09 | 3.09 | -0.32% | 11,387,200 |
| Dec 1, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | - | 4,792,000 |
| Nov 28, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 5,345,600 |
| Nov 27, 2025 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | -0.32% | 6,728,000 |
| Nov 26, 2025 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | 0.33% | 6,705,973 |
| Nov 25, 2025 | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | 0.33% | 11,466,720 |
| Nov 24, 2025 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | 0.33% | 10,606,400 |
| Nov 21, 2025 | 3.18 | 3.19 | 3.02 | 3.05 | 3.05 | -5.28% | 24,366,400 |
| Nov 20, 2025 | 3.32 | 3.35 | 3.20 | 3.22 | 3.22 | 0.94% | 20,304,000 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 10,509,600 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.14 | 3.16 | 3.16 | -3.36% | 20,079,180 |
| Nov 17, 2025 | 3.28 | 3.31 | 3.22 | 3.27 | 3.27 | -0.61% | 10,627,950 |
| Nov 14, 2025 | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | -2.95% | 11,352,000 |
| Nov 13, 2025 | 3.35 | 3.41 | 3.31 | 3.39 | 3.35 | 1.80% | 15,578,800 |
| Nov 12, 2025 | 3.39 | 3.41 | 3.32 | 3.33 | 3.29 | -1.48% | 17,256,850 |
| Nov 11, 2025 | 3.48 | 3.48 | 3.37 | 3.38 | 3.34 | -2.31% | 11,791,200 |
| Nov 10, 2025 | 3.40 | 3.47 | 3.33 | 3.46 | 3.42 | 2.37% | 20,452,000 |
| Nov 7, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.34 | - | 11,927,200 |
| Nov 6, 2025 | 3.32 | 3.41 | 3.32 | 3.38 | 3.34 | 2.42% | 16,097,600 |
| Nov 5, 2025 | 3.36 | 3.36 | 3.25 | 3.30 | 3.26 | -1.20% | 18,419,990 |
| Nov 4, 2025 | 3.44 | 3.44 | 3.32 | 3.34 | 3.30 | -2.34% | 20,304,800 |
| Nov 3, 2025 | 3.44 | 3.47 | 3.38 | 3.42 | 3.38 | - | 18,062,580 |
| Oct 31, 2025 | 3.39 | 3.52 | 3.37 | 3.42 | 3.38 | 2.09% | 52,979,200 |
| Oct 30, 2025 | 3.41 | 3.43 | 3.29 | 3.35 | 3.31 | -0.30% | 26,306,130 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.35 | 3.36 | 3.32 | -1.75% | 15,566,510 |
| Oct 27, 2025 | 3.46 | 3.51 | 3.42 | 3.42 | 3.38 | -0.29% | 22,315,140 |
| Oct 24, 2025 | 3.34 | 3.43 | 3.31 | 3.43 | 3.39 | 3.00% | 24,992,800 |
| Oct 23, 2025 | 3.30 | 3.33 | 3.23 | 3.33 | 3.29 | 0.60% | 15,120,350 |
| Oct 22, 2025 | 3.30 | 3.31 | 3.25 | 3.31 | 3.27 | 0.30% | 18,939,460 |
| Oct 21, 2025 | 3.30 | 3.41 | 3.29 | 3.30 | 3.26 | 0.92% | 52,875,200 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.23 | 3.27 | 3.23 | 1.87% | 16,858,400 |
| Oct 17, 2025 | 3.39 | 3.40 | 3.19 | 3.21 | 3.17 | -5.59% | 30,690,860 |
| Oct 16, 2025 | 3.34 | 3.43 | 3.33 | 3.40 | 3.36 | 1.80% | 19,221,600 |
| Oct 15, 2025 | 3.29 | 3.39 | 3.27 | 3.34 | 3.30 | 2.14% | 16,742,450 |
| Oct 14, 2025 | 3.35 | 3.45 | 3.23 | 3.27 | 3.23 | -2.39% | 19,348,000 |
| Oct 13, 2025 | 3.29 | 3.35 | 3.21 | 3.35 | 3.31 | -1.47% | 37,001,600 |
| Oct 10, 2025 | 3.45 | 3.54 | 3.38 | 3.40 | 3.36 | -1.73% | 30,420,370 |
| Oct 9, 2025 | 3.52 | 3.54 | 3.42 | 3.46 | 3.42 | -0.57% | 34,128,000 |
| Oct 8, 2025 | 3.46 | 3.49 | 3.37 | 3.48 | 3.44 | -0.29% | 6,536,000 |
| Oct 6, 2025 | 3.47 | 3.49 | 3.43 | 3.49 | 3.45 | 0.87% | 2,173,600 |
| Oct 3, 2025 | 3.48 | 3.55 | 3.42 | 3.46 | 3.42 | -0.57% | 8,544,000 |
| Oct 2, 2025 | 3.59 | 3.62 | 3.41 | 3.48 | 3.44 | -3.06% | 8,700,800 |
| Sep 30, 2025 | 3.43 | 3.61 | 3.38 | 3.59 | 3.55 | 4.97% | 58,923,200 |