Shenwan Hongyuan Group Co., Ltd. (6806.HK) HKSE
2.72
-0.01(-0.37%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.72
-0.01(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.74 | 2.72 | 2.72 | 2.76 | 2.68 | 7.9M |
| April 01, 2026 | 2.76 | 2.73 | 2.73 | 2.78 | 2.73 | 13.05M |
| March 31, 2026 | 2.78 | 2.71 | 2.71 | 2.82 | 2.67 | 12.18M |
| March 30, 2026 | 2.74 | 2.76 | 2.76 | 2.8 | 2.74 | 9.79M |
| March 27, 2026 | 2.69 | 2.78 | 2.78 | 2.8 | 2.67 | 13.48M |
| March 26, 2026 | 2.84 | 2.68 | 2.68 | 2.84 | 2.67 | 16.01M |
| March 25, 2026 | 2.8 | 2.83 | 2.83 | 2.86 | 2.79 | 9.64M |
| March 24, 2026 | 2.76 | 2.79 | 2.79 | 2.8 | 2.71 | 12.78M |
| March 23, 2026 | 2.81 | 2.73 | 2.73 | 2.81 | 2.66 | 22.38M |
| March 20, 2026 | 2.87 | 2.83 | 2.83 | 2.9 | 2.83 | 10.3M |
| March 19, 2026 | 2.9 | 2.88 | 2.88 | 2.9 | 2.86 | 9.6M |
| March 18, 2026 | 2.93 | 2.92 | 2.92 | 2.95 | 2.9 | 5.64M |
| March 17, 2026 | 2.86 | 2.94 | 2.94 | 3 | 2.86 | 12.48M |
| March 16, 2026 | 2.9 | 2.87 | 2.87 | 2.9 | 2.84 | 9.65M |
| March 13, 2026 | 2.94 | 2.9 | 2.9 | 2.96 | 2.89 | 7.35M |
| March 12, 2026 | 2.94 | 2.97 | 2.97 | 2.98 | 2.91 | 8.33M |
| March 11, 2026 | 2.97 | 2.99 | 2.99 | 2.99 | 2.93 | 7.75M |
| March 10, 2026 | 2.93 | 2.95 | 2.95 | 2.97 | 2.93 | 4.37M |
| March 09, 2026 | 2.92 | 2.91 | 2.91 | 2.93 | 2.83 | 14.78M |
| March 06, 2026 | 2.91 | 2.97 | 2.97 | 3 | 2.9 | 11.24M |
| March 05, 2026 | 2.95 | 2.91 | 2.91 | 2.99 | 2.89 | 16.83M |
| March 04, 2026 | 2.94 | 2.89 | 2.89 | 2.96 | 2.88 | 12.62M |
| March 03, 2026 | 3.02 | 2.97 | 2.97 | 3.08 | 2.96 | 23.47M |
| March 02, 2026 | 3.1 | 3.01 | 3.01 | 3.1 | 2.97 | 17.71M |
| February 27, 2026 | 3.1 | 3.1 | 3.1 | 3.13 | 3.08 | 6.34M |
| February 26, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.1 | 11.44M |
| February 25, 2026 | 3.13 | 3.19 | 3.19 | 3.26 | 3.13 | 16.67M |
| February 24, 2026 | 3.18 | 3.13 | 3.13 | 3.18 | 3.1 | 8.87M |
| February 23, 2026 | 3.16 | 3.2 | 3.2 | 3.2 | 3.16 | 2.77M |
| February 20, 2026 | 3.07 | 3.14 | 0 | 3.15 | 3.03 | 3.63M |
| February 16, 2026 | 3.18 | 3.05 | 0 | 3.18 | 2.99 | 9.03M |
| February 13, 2026 | 3.19 | 3.18 | 0 | 3.25 | 3.13 | 15.22M |
| February 12, 2026 | 3.26 | 3.19 | 0 | 3.26 | 3.18 | 7.58M |
| February 11, 2026 | 3.21 | 3.25 | 0 | 3.26 | 3.2 | 5.71M |
| February 10, 2026 | 3.22 | 3.21 | 0 | 3.27 | 3.21 | 10.53M |
| February 09, 2026 | 3.2 | 3.22 | 0 | 3.28 | 3.2 | 11.15M |
| February 06, 2026 | 3.18 | 3.19 | 0 | 3.2 | 3.13 | 5.5M |
| February 05, 2026 | 3.21 | 3.22 | 0 | 3.24 | 3.13 | 12.49M |
| February 04, 2026 | 3.17 | 3.22 | 0 | 3.24 | 3.14 | 15.4M |
| February 03, 2026 | 3.14 | 3.17 | 0 | 3.18 | 3.1 | 10.98M |
| February 02, 2026 | 3.13 | 3.13 | 0 | 3.18 | 3.08 | 17.83M |
| January 30, 2026 | 3.24 | 3.13 | 0 | 3.25 | 3.13 | 10.31M |
| January 29, 2026 | 3.16 | 3.23 | 0 | 3.26 | 3.15 | 16.65M |
| January 28, 2026 | 3.14 | 3.15 | 0 | 3.21 | 3.11 | 20.38M |
| January 27, 2026 | 3.13 | 3.08 | 0 | 3.15 | 3.08 | 10.22M |
| January 26, 2026 | 3.12 | 3.12 | 0 | 3.19 | 3.11 | 12.26M |
| January 23, 2026 | 3.12 | 3.12 | 0 | 3.15 | 3.1 | 6.47M |
| January 22, 2026 | 3.13 | 3.11 | 0 | 3.18 | 3.1 | 6.73M |
| January 21, 2026 | 3.12 | 3.12 | 0 | 3.16 | 3.12 | 4.43M |
| January 20, 2026 | 3.13 | 3.15 | 0 | 3.18 | 3.11 | 9.11M |
| January 19, 2026 | 3.22 | 3.11 | 0 | 3.22 | 3.09 | 23.41M |
| January 16, 2026 | 3.25 | 3.22 | 0 | 3.31 | 3.22 | 8.48M |
| January 15, 2026 | 3.21 | 3.25 | 0 | 3.29 | 3.21 | 15.84M |
| January 14, 2026 | 3.27 | 3.22 | 0 | 3.32 | 3.2 | 21.25M |
| January 13, 2026 | 3.29 | 3.24 | 0 | 3.37 | 3.24 | 19.67M |
| January 12, 2026 | 3.28 | 3.28 | 0 | 3.29 | 3.2 | 18.41M |
| January 09, 2026 | 3.26 | 3.25 | 0 | 3.3 | 3.21 | 15.53M |
| January 08, 2026 | 3.34 | 3.23 | 0 | 3.34 | 3.2 | 19.3M |
| January 07, 2026 | 3.36 | 3.32 | 0 | 3.38 | 3.3 | 25.12M |
| January 06, 2026 | 3.15 | 3.37 | 0 | 3.4 | 3.15 | 52.71M |