HKSE - Delayed Quote
HKD
Shenwan Hongyuan Group Co., Ltd. (6806.HK)
2.170
+0.110
(+5.34%)
As of 11:59:07 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.095
2.175
2.090
2.170
2.170
11,431,200
Oct 30, 2026
2.095
2.115
2.045
2.060
2.060
11,624,000
Oct 29, 2026
2.180
2.180
2.075
2.085
2.085
16,455,200
Oct 28, 2026
2.225
2.240
2.200
2.210
2.210
3,909,600
Oct 27, 2026
2.215
2.225
2.195
2.215
2.215
9,065,839
Oct 26, 2026
2.240
2.245
2.200
2.215
2.215
4,688,000
Oct 23, 2026
2.200
2.245
2.155
2.240
2.240
12,052,000
Oct 22, 2026
2.255
2.255
2.175
2.185
2.185
10,547,200
Oct 21, 2026
2.295
2.320
2.235
2.235
2.235
7,977,600
Oct 20, 2026
2.360
2.375
2.260
2.275
2.275
12,096,000
Oct 16, 2026
2.385
2.400
2.335
2.355
2.355
4,905,600
Oct 15, 2026
2.380
2.395
2.325
2.380
2.380
11,332,000
Oct 14, 2026
2.400
2.440
2.390
2.405
2.405
4,968,800
Oct 13, 2026
2.410
2.450
2.385
2.405
2.405
6,680,000
Oct 12, 2026
2.360
2.430
2.360
2.420
2.420
7,523,200
Oct 9, 2026
2.350
2.380
2.310
2.375
2.375
6,773,600
Oct 8, 2026
2.360
2.405
2.325
2.325
2.325
8,136,000
Oct 7, 2026
2.380
2.380
2.325
2.355
2.355
810,400
Oct 6, 2026
2.345
2.375
2.345
2.355
2.355
901,796
Oct 5, 2026
2.350
2.350
2.305
2.345
2.345
1,682,400
Oct 2, 2026
2.430
2.430
2.290
2.335
2.335
2,364,000
Sep 30, 2026
2.385
2.430
2.385
2.410
2.410
4,007,200
Sep 29, 2026
2.380
2.415
2.380
2.405
2.405
4,093,600
Sep 28, 2026
2.405
2.435
2.365
2.385
2.385
6,876,800
Sep 25, 2026
2.400
2.400
2.320
2.385
2.385
2,356,000
Sep 24, 2026
2.460
2.460
2.415
2.435
2.435
7,202,400
Sep 23, 2026
2.485
2.505
2.465
2.475
2.475
4,522,400
Sep 22, 2026
2.485
2.510
2.480
2.500
2.500
5,984,000
Sep 21, 2026
2.460
2.490
2.440
2.485
2.485
5,886,400
Sep 18, 2026
2.405
2.470
2.405
2.465
2.465
8,975,200
Sep 17, 2026
2.420
2.450
2.395
2.425
2.425
10,204,800
Sep 16, 2026
2.425
2.450
2.400
2.450
2.450
7,832,800
Sep 15, 2026
2.455
2.475
2.415
2.435
2.435
8,931,200
Sep 14, 2026
2.465
2.480
2.445
2.460
2.460
4,297,600
Sep 11, 2026
2.540
2.550
2.455
2.480
2.480
9,247,908
Sep 10, 2026
2.535
2.565
2.505
2.560
2.560
6,242,400
Sep 9, 2026
2.530
2.555
2.510
2.550
2.550
5,855,200
Sep 8, 2026
2.565
2.580
2.520
2.520
2.520
11,696,000
Sep 7, 2026
2.650
2.650
2.535
2.535
2.535
19,628,092
Sep 4, 2026
2.600
2.670
2.590
2.620
2.620
18,472,800
Sep 3, 2026
2.545
2.645
2.545
2.570
2.570
19,891,200
Sep 2, 2026
2.575
2.575
2.525
2.545
2.545
11,784,800
Sep 1, 2026
2.570
2.620
2.560
2.585
2.585
10,404,800
Aug 31, 2026
2.570
2.575
2.535
2.560
2.560
14,440,800
Aug 28, 2026
2.575
2.605
2.560
2.570
2.570
12,618,400
Aug 27, 2026
2.545
2.565
2.500
2.545
2.545
12,341,600
Aug 26, 2026
2.495
2.590
2.495
2.525
2.525
21,579,200
Aug 25, 2026
2.500
2.500
2.475
2.475
2.475
2,863,221
Aug 24, 2026
2.490
2.515
2.470
2.480
2.480
3,193,621
Aug 21, 2026
2.460
2.510
2.450
2.500
2.500
6,945,600
Aug 20, 2026
2.455
2.475
2.435
2.435
2.435
4,618,400
Aug 19, 2026
2.475
2.475
2.420
2.440
2.440
4,654,000
Aug 18, 2026
2.515
2.515
2.440
2.455
2.455
7,147,500
Aug 17, 2026
2.500
2.530
2.495
2.515
2.515
3,847,600
Aug 14, 2026
2.515
2.515
2.485
2.495
2.495
3,703,200
Aug 13, 2026
2.520
2.545
2.490
2.510
2.510
4,057,600
Aug 12, 2026
2.490
2.515
2.475
2.515
2.515
6,298,400
Aug 11, 2026
2.535
2.545
2.480
2.500
2.500
13,884,800
Aug 10, 2026
2.555
2.610
2.520
2.530
2.530
12,824,800
Aug 7, 2026
2.555
2.570
2.535
2.550
2.550
7,016,000
Aug 6, 2026
2.570
2.590
2.540
2.555
2.555
10,070,400
Aug 5, 2026
2.550
2.610
2.550
2.590
2.590
6,672,000
Aug 4, 2026
2.565
2.570
2.530
2.570
2.570
3,420,800
Aug 3, 2026
2.590
2.590
2.540
2.550
2.550
4,945,600
Jul 31, 2026
2.600
2.620
2.560
2.570
2.570
6,130,400
Jul 30, 2026
2.620
2.630
2.550
2.590
2.590
3,573,600
Jul 29, 2026
2.550
2.610
2.550
2.610
2.610
5,843,600
Jul 28, 2026
2.600
2.600
2.510
2.540
2.540
8,880,000
Jul 27, 2026
2.580
2.610
2.560
2.580
2.580
3,303,600
Jul 24, 2026
2.650
2.650
2.570
2.590
2.590
5,653,600
Jul 23, 2026
2.580
2.670
2.570
2.630
2.630
9,325,600
Jul 22, 2026
2.610
2.620
2.570
2.570
2.570
5,220,515
Jul 21, 2026
2.570
2.620
2.560
2.590
2.590
7,960,800
Jul 20, 2026
2.520
2.560
2.510
2.540
2.540
6,978,400
Jul 17, 2026
2.560
2.580
2.440
2.500
2.500
20,612,000
Jul 16, 2026
2.580
2.600
2.550
2.550
2.550
10,490,400
Jul 15, 2026
2.510
2.630
2.510
2.580
2.580
13,040,918
Jul 14, 2026
2.450
2.530
2.400
2.510
2.510
12,631,200
Jul 13, 2026
2.500
2.500
2.420
2.450
2.450
10,102,400
Jul 10, 2026
0.086238
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
2.530
2.560
2.480
2.480
2.480
7,900,000
Jul 9, 2026
2.600
2.610
2.540
2.590
2.504
8,444,800
Jul 8, 2026
2.580
2.620
2.570
2.580
2.494
6,105,600
Jul 7, 2026
2.660
2.660
2.560
2.560
2.475
6,748,000
Jul 6, 2026
2.650
2.690
2.630
2.650
2.562
10,255,919
Jul 3, 2026
2.580
2.650
2.580
2.630
2.542
10,603,200
Jul 2, 2026
2.570
2.630
2.540
2.570
2.484
14,569,600
Jun 30, 2026
2.490
2.530
2.470
2.500
2.417
14,952,800
Jun 29, 2026
2.470
2.530
2.470
2.480
2.397
8,700,800
Jun 26, 2026
2.580
2.580
2.440
2.470
2.388
11,773,600
Jun 25, 2026
2.540
2.590
2.500
2.570
2.484
17,994,400
Jun 24, 2026
2.650
2.680
2.540
2.540
2.455
8,170,400
Jun 23, 2026
2.680
2.760
2.620
2.630
2.542
14,294,400
Jun 22, 2026
2.570
2.720
2.530
2.690
2.600
21,563,200
Jun 18, 2026
2.670
2.670
2.530
2.550
2.465
19,232,000
Jun 17, 2026
2.750
2.750
2.660
2.660
2.571
10,384,800
Jun 16, 2026
2.770
2.770
2.700
2.720
2.629
19,699,200
Jun 15, 2026
2.720
2.850
2.720
2.760
2.668
25,412,000
Jun 12, 2026
2.650
2.780
2.650
2.700
2.610
20,225,600
Jun 11, 2026
2.640
2.660
2.590
2.640
2.552
6,832,000
Jun 10, 2026
2.570
2.670
2.560
2.650
2.562
10,274,400
Jun 9, 2026
2.540
2.610
2.520
2.570
2.484
10,945,600
Jun 8, 2026
2.550
2.570
2.490
2.550
2.465
10,432,402
Jun 5, 2026
2.590
2.620
2.550
2.570
2.484
8,144,800
Jun 4, 2026
2.620
2.640
2.550
2.580
2.494
8,665,600
Jun 3, 2026
2.650
2.650
2.590
2.620
2.533
14,210,400
Jun 2, 2026
2.620
2.650
2.600
2.630
2.542
8,808,800
Jun 1, 2026
2.590
2.660
2.590
2.610
2.523
10,248,800
May 29, 2026
2.590
2.660
2.590
2.590
2.504
13,359,007
May 28, 2026
2.680
2.680
2.530
2.590
2.504
14,968,000
May 27, 2026
2.690
2.720
2.640
2.660
2.571
5,367,200
May 26, 2026
2.690
2.740
2.640
2.680
2.591
12,609,600
May 22, 2026
2.720
2.730
2.660
2.660
2.571
8,280,881
May 21, 2026
2.730
2.830
2.690
2.690
2.600
14,957,372
May 20, 2026
2.730
2.760
2.710
2.720
2.629
4,592,000
May 19, 2026
2.710
2.770
2.710
2.750
2.658
5,213,604
May 18, 2026
2.780
2.790
2.710
2.720
2.629
10,402,400
May 15, 2026
2.840
2.850
2.760
2.800
2.707
8,683,200
May 14, 2026
2.920
2.920
2.830
2.850
2.755
11,238,731
May 13, 2026
2.940
2.940
2.850
2.900
2.803
15,493,600
May 12, 2026
2.930
2.970
2.910
2.940
2.842
8,248,813
May 11, 2026
2.860
2.930
2.830
2.930
2.832
15,928,000
May 8, 2026
2.870
2.880
2.840
2.850
2.755
7,002,400
May 7, 2026
2.880
2.890
2.860
2.890
2.794
13,860,800
May 6, 2026
2.840
2.870
2.810
2.860
2.765
10,203,200
May 5, 2026
2.810
2.850
2.790
2.840
2.745
2,230,400
May 4, 2026
2.820
2.850
2.820
2.830
2.736
3,088,800
Apr 30, 2026
2.870
2.880
2.780
2.790
2.697
14,672,000
Apr 29, 2026
2.830
2.880
2.820
2.870
2.774
9,292,800
Apr 28, 2026
2.820
2.880
2.800
2.820
2.726
8,871,000
Apr 27, 2026
2.790
2.820
2.770
2.810
2.716
10,252,800
Apr 24, 2026
2.800
2.810
2.740
2.790
2.697
7,157,600
Apr 23, 2026
2.860
2.860
2.770
2.790
2.697
10,216,800
Apr 22, 2026
2.840
2.870
2.810
2.830
2.736
5,408,000
Apr 21, 2026
2.870
2.870
2.810
2.840
2.745
5,323,200
Apr 20, 2026
2.880
2.880
2.840
2.860
2.765
6,501,600
Apr 17, 2026
2.880
2.880
2.840
2.860
2.765
7,431,200
Apr 16, 2026
2.880
2.920
2.870
2.900
2.803
10,248,800
Apr 15, 2026
2.900
2.920
2.860
2.860
2.765
5,867,200
Apr 14, 2026
2.870
2.900
2.840
2.880
2.784
10,389,600
Apr 13, 2026
2.830
2.850
2.790
2.850
2.755
15,775,089
Apr 10, 2026
2.800
2.940
2.800
2.810
2.716
27,624,800
Apr 9, 2026
2.800
2.800
2.740
2.760
2.668
6,110,668
Apr 8, 2026
2.740
2.850
2.740
2.810
2.716
17,516,000
Apr 2, 2026
2.740
2.760
2.680
2.720
2.629
8,159,200
Apr 1, 2026
2.760
2.780
2.730
2.730
2.639
13,046,406
Mar 31, 2026
2.780
2.820
2.670
2.710
2.620
12,178,400
Mar 30, 2026
2.740
2.800
2.740
2.760
2.668
9,781,600
Mar 27, 2026
2.690
2.800
2.670
2.780
2.687
13,476,800
Mar 26, 2026
2.830
2.840
2.670
2.680
2.591
16,004,800
Mar 25, 2026
2.800
2.860
2.790
2.830
2.736
9,762,400
Mar 24, 2026
2.760
2.800
2.710
2.790
2.697
14,217,600
Mar 23, 2026
2.810
2.810
2.660
2.730
2.639
22,365,600
Mar 20, 2026
2.870
2.900
2.830
2.830
2.736
10,298,400
Mar 19, 2026
2.900
2.900
2.860
2.880
2.784
9,596,000
Mar 18, 2026
2.930
2.950
2.900
2.920
2.823
5,640,000
Mar 17, 2026
2.860
3.000
2.860
2.940
2.842
13,215,200
Mar 16, 2026
2.900
2.900
2.840
2.870
2.774
9,651,736
Mar 13, 2026
2.940
2.960
2.890
2.900
2.803
7,477,600
Mar 12, 2026
2.940
2.980
2.910
2.970
2.871
8,619,200
Mar 11, 2026
2.970
2.990
2.930
2.990
2.890
7,978,400
Mar 10, 2026
2.930
2.980
2.930
2.940
2.842
14,928,000
Mar 9, 2026
2.920
2.930
2.830
2.910
2.813
14,889,600
Mar 6, 2026
2.910
3.000
2.900
2.970
2.871
11,228,000
Mar 5, 2026
2.950
2.990
2.890
2.910
2.813
16,830,000
Mar 4, 2026
2.940
2.960
2.880
2.910
2.813
16,850,800
Mar 3, 2026
3.020
3.080
2.960
2.970
2.871
23,467,200
Mar 2, 2026
3.100
3.100
2.970
3.010
2.910
17,705,600
Feb 27, 2026
3.100
3.130
3.080
3.100
2.997
6,342,402
Feb 26, 2026
3.180
3.200
3.100
3.100
2.997
11,433,600
Feb 25, 2026
3.130
3.260
3.130
3.190
3.084
16,669,600
Feb 24, 2026
3.180
3.180
3.100
3.130
3.026
8,868,000
Feb 23, 2026
3.160
3.200
3.160
3.200
3.093
2,767,200
Feb 20, 2026
3.070
3.150
3.030
3.140
3.035
3,678,803
Feb 16, 2026
3.050
3.050
3.050
3.050
2.948
-
Feb 13, 2026
3.190
3.250
3.130
3.180
3.074
15,216,534
Feb 12, 2026
3.260
3.260
3.180
3.190
3.084
7,567,200
Feb 11, 2026
3.210
3.260
3.200
3.250
3.142
5,698,001
Feb 10, 2026
3.220
3.270
3.210
3.210
3.103
10,532,800
Feb 9, 2026
3.200
3.280
3.200
3.220
3.113
11,138,537
Feb 6, 2026
3.180
3.200
3.130
3.190
3.084
5,500,534
Feb 5, 2026
3.210
3.240
3.130
3.220
3.113
12,479,732
Feb 4, 2026
3.170
3.240
3.140
3.220
3.113
15,399,200
Feb 3, 2026
3.140
3.180
3.100
3.170
3.064
10,979,468
Feb 2, 2026
3.130
3.180
3.080
3.130
3.026
17,828,534
Jan 30, 2026
3.240
3.250
3.130
3.130
3.026
10,309,334
Jan 29, 2026
3.160
3.260
3.150
3.230
3.122
16,535,468
Jan 28, 2026
3.140
3.210
3.110
3.150
3.045
20,376,400
Jan 27, 2026
3.130
3.150
3.080
3.080
2.977
10,212,000
Jan 26, 2026
3.120
3.190
3.110
3.120
3.016
12,200,668
Jan 23, 2026
3.120
3.150
3.100
3.120
3.016
6,460,800
Jan 22, 2026
3.130
3.180
3.100
3.110
3.006
6,724,000
Jan 21, 2026
3.120
3.160
3.120
3.120
3.016
4,432,000
Jan 20, 2026
3.130
3.180
3.110
3.150
3.045
9,104,000
Jan 19, 2026
3.220
3.220
3.090
3.110
3.006
23,413,600
Jan 16, 2026
3.250
3.310
3.220
3.220
3.113
8,475,601
Jan 15, 2026
3.210
3.290
3.210
3.250
3.142
15,832,800
Jan 14, 2026
3.240
3.320
3.200
3.220
3.113
21,245,600
Jan 13, 2026
3.290
3.370
3.240
3.240
3.132
19,654,400
Jan 12, 2026
3.280
3.290
3.200
3.280
3.171
18,408,800
Jan 9, 2026
3.260
3.300
3.210
3.250
3.142
15,525,600
Jan 8, 2026
3.340
3.340
3.200
3.230
3.122
19,295,200
Jan 7, 2026
3.360
3.380
3.300
3.320
3.209
25,121,600
Jan 6, 2026
3.150
3.400
3.150
3.370
3.258
52,712,800
Jan 5, 2026
3.090
3.200
3.070
3.150
3.045
25,638,400
Jan 2, 2026
3.040
3.140
3.010
3.130
3.026
2,970,400
Dec 31, 2025
3.030
3.030
3.030
3.030
2.929
-
Dec 30, 2025
3.050
3.070
3.020
3.020
2.919
10,903,200
Dec 29, 2025
3.110
3.150
3.020
3.020
2.919
22,202,400
Dec 24, 2025
3.110
3.110
3.110
3.110
3.006
-
Dec 23, 2025
3.150
3.150
3.070
3.070
2.968
5,746,142
Dec 22, 2025
3.120
3.170
3.100
3.120
3.016
8,697,466
Dec 19, 2025
3.130
3.180
3.110
3.130
3.026
12,596,800
Dec 18, 2025
3.140
3.140
3.070
3.120
3.016
8,551,200
Dec 17, 2025
3.080
3.150
3.040
3.120
3.016
10,935,200
Dec 16, 2025
3.100
3.110
3.050
3.060
2.958
14,890,400
Dec 15, 2025
3.030
3.150
3.010
3.080
2.977
21,003,200
Dec 12, 2025
2.990
3.060
2.940
3.060
2.958
42,310,400
Dec 11, 2025
3.000
3.000
2.960
2.980
2.881
10,244,800
Dec 10, 2025
3.080
3.080
2.960
2.970
2.871
29,958,400
Dec 9, 2025
3.210
3.210
3.050
3.070
2.968
15,978,400
Dec 8, 2025
3.180
3.270
3.170
3.180
3.074
23,236,000
Dec 5, 2025
3.060
3.140
3.030
3.130
3.026
12,996,013
Dec 4, 2025
3.060
3.080
3.020
3.050
2.948
7,488,800
Dec 3, 2025
3.080
3.120
3.030
3.040
2.939
6,452,800
Dec 2, 2025
3.120
3.140
3.060
3.090
2.987
11,387,200
Dec 1, 2025
3.100
3.120
3.090
3.100
2.997
4,792,000
Nov 28, 2025
3.080
3.100
3.060
3.100
2.997
5,345,600
Nov 27, 2025
3.100
3.130
3.070
3.070
2.968
6,728,000
Nov 26, 2025
3.100
3.120
3.070
3.080
2.977
6,705,973
Nov 25, 2025
3.060
3.120
3.050
3.070
2.968
11,466,725
Nov 24, 2025
3.080
3.090
3.030
3.060
2.958
10,606,400
Nov 21, 2025
3.180
3.190
3.020
3.050
2.948
24,366,400
Nov 20, 2025
3.320
3.350
3.200
3.220
3.113
20,304,000
Nov 19, 2025
3.180
3.210
3.150
3.190
3.084
10,509,600
Nov 18, 2025
3.270
3.270
3.140
3.160
3.055
20,079,184
Nov 17, 2025
3.280
3.310
3.220
3.270
3.161
10,627,952
Nov 14, 2025
0.038366
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
3.350
3.360
3.280
3.290
3.180
11,352,000
Nov 13, 2025
3.350
3.410
3.310
3.390
3.240
15,578,800
Nov 12, 2025
3.390
3.410
3.320
3.330
3.183
17,256,858
Nov 11, 2025
3.480
3.480
3.370
3.380
3.230
11,791,200
Nov 10, 2025
3.400
3.470
3.330
3.460
3.307
20,452,000
Nov 7, 2025
3.370
3.410
3.350
3.380
3.230
11,927,200
Nov 6, 2025
3.320
3.410
3.320
3.380
3.230
16,097,600
Nov 5, 2025
3.360
3.360
3.250
3.300
3.154
18,419,990
Nov 4, 2025
3.440
3.440
3.320
3.340
3.192
20,304,800
Nov 3, 2025
3.440
3.470
3.380
3.420
3.269
18,062,582
