Shenwan Hongyuan Group Co., Ltd. (HKG:6806)
Hong Kong
· Delayed Price · Currency is HKD 2.870
+0.050 (1.77%)
Apr 29, 2026, 4:08 PM HKT
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.83 | 2.88 | 2.82 | 2.87 | 2.87 | 1.77% | 9,292,800 |
| Apr 28, 2026 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | 0.36% | 8,871,000 |
| Apr 27, 2026 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 0.72% | 10,252,800 |
| Apr 24, 2026 | 2.80 | 2.81 | 2.74 | 2.79 | 2.79 | - | 7,157,600 |
| Apr 23, 2026 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | -1.41% | 10,216,800 |
| Apr 22, 2026 | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | -0.35% | 5,408,000 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.70% | 5,323,200 |
| Apr 20, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | - | 6,501,600 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -1.38% | 7,431,200 |
| Apr 16, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | 1.40% | 10,248,800 |
| Apr 15, 2026 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 5,867,200 |
| Apr 14, 2026 | 2.87 | 2.90 | 2.84 | 2.88 | 2.88 | 1.05% | 10,389,600 |
| Apr 13, 2026 | 2.83 | 2.85 | 2.79 | 2.85 | 2.85 | 1.42% | 15,775,089 |
| Apr 10, 2026 | 2.80 | 2.94 | 2.80 | 2.81 | 2.81 | 1.81% | 27,624,800 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -1.78% | 6,110,668 |
| Apr 8, 2026 | 2.74 | 2.85 | 2.74 | 2.81 | 2.81 | 3.31% | 17,516,000 |
| Apr 2, 2026 | 2.74 | 2.76 | 2.68 | 2.72 | 2.72 | -0.37% | 8,159,200 |
| Apr 1, 2026 | 2.76 | 2.78 | 2.73 | 2.73 | 2.73 | 0.74% | 13,046,400 |
| Mar 31, 2026 | 2.78 | 2.82 | 2.67 | 2.71 | 2.71 | -1.81% | 12,178,400 |
| Mar 30, 2026 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 9,781,600 |
| Mar 27, 2026 | 2.69 | 2.80 | 2.67 | 2.78 | 2.78 | 3.73% | 13,476,800 |
| Mar 26, 2026 | 2.84 | 2.84 | 2.67 | 2.68 | 2.68 | -5.30% | 16,004,800 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | 1.43% | 9,762,400 |
| Mar 24, 2026 | 2.76 | 2.80 | 2.71 | 2.79 | 2.79 | 2.20% | 14,217,600 |
| Mar 23, 2026 | 2.81 | 2.81 | 2.66 | 2.73 | 2.73 | -3.53% | 22,365,600 |
| Mar 20, 2026 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | -1.74% | 10,298,400 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -1.37% | 9,596,000 |
| Mar 18, 2026 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 5,640,000 |
| Mar 17, 2026 | 2.86 | 3.00 | 2.86 | 2.94 | 2.94 | 2.44% | 13,215,200 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.84 | 2.87 | 2.87 | -1.03% | 9,651,736 |
| Mar 13, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -2.36% | 7,477,600 |
| Mar 12, 2026 | 2.94 | 2.98 | 2.91 | 2.97 | 2.97 | -0.67% | 8,619,200 |
| Mar 11, 2026 | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 7,978,400 |
| Mar 10, 2026 | 2.93 | 2.98 | 2.93 | 2.94 | 2.94 | 1.03% | 14,928,000 |
| Mar 9, 2026 | 2.92 | 2.93 | 2.83 | 2.91 | 2.91 | -2.02% | 14,889,600 |
| 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 |
| 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 |