HKSE - Delayed Quote HKD

Shenwan Hongyuan Group Co., Ltd. (6806.HK)

Compare
2.180
-0.020
(-0.91%)
At close: 4:08:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.2002.2102.1602.1802.1807,691,200
Jan 21, 20252.2102.2402.1902.2002.20016,306,300
Jan 20, 20252.1902.2302.1702.1802.18013,921,700
Jan 17, 20252.1702.1902.1502.1502.15012,747,200
Jan 16, 20252.1702.2102.1502.1602.16011,988,000
Jan 15, 20252.1602.1902.1402.1602.16011,164,000
Jan 14, 20252.0702.1902.0702.1802.18025,382,714
Jan 13, 20252.0302.0702.0202.0602.0606,562,714
Jan 10, 20252.1002.1302.0402.0502.0508,050,400
Jan 9, 20252.0802.1302.0802.1102.1106,439,200
Jan 8, 20252.1202.1302.0402.0702.0709,998,400
Jan 7, 20252.1402.1602.0902.1202.12015,356,800
Jan 6, 20252.1102.1502.1002.1202.12017,367,200
Jan 3, 20252.1902.1902.1102.1102.11016,458,800
Jan 2, 20252.2902.3002.1502.1602.16025,994,400
Dec 31, 20242.3202.3202.3202.3202.320-
Dec 30, 20242.3902.4002.3602.3802.38010,066,400
Dec 27, 20242.3502.4402.3002.3702.37023,886,400
Dec 24, 20242.3402.3402.3402.3402.340-
Dec 23, 20242.3602.3702.3102.3202.32011,093,600
Dec 20, 20242.3402.4002.3302.3302.33016,704,802
Dec 19, 20242.3802.3802.3302.3602.36016,448,000
Dec 18, 20242.4102.4502.4002.4102.41011,568,000
Dec 17, 20242.4202.4602.3802.4102.41013,207,200
Dec 16, 20242.5002.5202.4102.4202.42015,836,800
Dec 13, 20242.6502.6502.4402.5102.51036,916,800
Dec 12, 20242.6302.7302.5802.6402.64033,646,100
Dec 11, 20242.6202.6602.5902.6102.61019,372,000
Dec 10, 20242.8902.9502.5202.6102.61074,744,811
Dec 9, 20242.5502.7102.4802.7102.71044,778,400
Dec 6, 20242.4802.5802.4502.5402.54031,454,400
Dec 5, 20242.4502.4902.4302.4802.48013,961,600
Dec 4, 20242.4902.5002.4302.4502.45013,396,000
Dec 3, 20242.5002.5102.4402.4902.49025,844,800
Dec 2, 20242.4002.5202.4002.5102.51025,464,800
Nov 29, 20242.3402.5802.3302.4402.44053,772,000
Nov 28, 20242.3902.4002.3202.3502.3509,649,600
Nov 27, 20242.3002.4002.2402.3902.39029,257,600
Nov 26, 20242.3602.3902.2802.3002.30017,483,200
Nov 25, 20242.4002.4202.3402.3402.34015,358,400
Nov 22, 20242.5202.5302.3202.4302.43036,998,789
Nov 21, 20242.5502.5802.5002.5302.53015,976,000
Nov 20, 20242.5302.5802.5002.5502.55016,688,000
Nov 19, 20242.5002.5502.4502.5302.53021,607,200
Nov 18, 20242.5202.5702.4602.4702.47028,735,396
Nov 15, 20242.5902.6202.4602.4602.46038,293,600
Nov 14, 20242.6802.7302.5402.5902.59034,570,400
Nov 13, 20242.7002.7402.5502.6702.67064,691,200
Nov 12, 20242.9202.9902.6702.7102.71058,509,799
Nov 11, 20242.9302.9702.8102.9202.92068,972,000
Nov 8, 20243.3103.3402.9703.0303.03082,602,000
Nov 7, 20242.8903.2002.8203.1503.150115,259,600
Nov 6, 20242.9603.0802.7602.9202.920109,054,600
Nov 5, 20242.7302.9302.6602.9302.930144,720,000
Nov 4, 2024 0.019 Dividend
Nov 4, 20242.5202.7702.5002.7302.73097,563,200
Nov 1, 20242.5002.5702.4502.4702.45140,268,000
Oct 31, 20242.4002.5602.3902.4902.47158,824,800
Oct 30, 20242.4802.4902.3602.3902.37235,433,600
Oct 29, 20242.5202.5902.4602.4802.46137,011,200
Oct 28, 20242.5102.5302.4702.4802.46126,447,200
Oct 25, 20242.4802.5802.4702.5002.48156,137,600
Oct 24, 20242.4702.5602.4402.4702.45164,854,410
Oct 23, 20242.4202.6502.3702.4702.451120,743,600
Oct 22, 20242.3502.4402.3202.3702.35259,101,200
Oct 21, 20242.4502.4602.3102.3202.303109,612,000
Oct 18, 20242.1002.6002.0902.3702.352237,110,800
Oct 17, 20242.2102.2902.0702.0702.05466,067,200
Oct 16, 20242.1002.2902.0902.1602.14485,350,400
Oct 15, 20242.3202.3602.1102.1202.10468,038,000
Oct 14, 20242.4002.4002.1102.2802.263144,141,200
Oct 10, 20242.7002.7002.3602.4202.402165,668,000
Oct 9, 20243.2603.2602.4202.4702.451355,812,040
Oct 8, 20244.0104.3102.9703.0202.997359,674,760
Oct 7, 20243.5604.6503.3804.6504.615240,543,199
Oct 4, 20242.7003.5002.7003.3003.275193,656,800
Oct 3, 20243.0003.1202.3402.6302.610110,871,600
Oct 2, 20242.0902.7602.0902.7302.709121,078,700
Sep 30, 20241.9302.1001.8802.0502.035222,660,600
Sep 27, 20241.6701.7901.6301.7901.77770,527,600
Sep 26, 20241.5401.6401.5301.6401.62814,181,600
Sep 25, 20241.5301.5801.5101.5301.51815,021,600
Sep 24, 20241.4401.5201.4401.5001.4898,862,400
Sep 23, 20241.4501.4501.4301.4301.4191,869,950
Sep 20, 20241.4101.4801.3901.4801.4693,925,600
Sep 19, 20241.3901.4101.3801.4001.3892,587,900
Sep 17, 20241.3901.4001.3701.3701.36012,000
Sep 16, 20241.3901.3901.3701.3901.38011,200
Sep 13, 20241.3801.3901.3701.3901.3801,080,000
Sep 12, 20241.3701.3801.3601.3701.3601,522,400
Sep 11, 20241.3701.3801.3501.3601.3501,734,400
Sep 10, 20241.3801.3801.3601.3701.3605,259,200
Sep 9, 20241.4201.4201.3701.3901.3803,685,600
Sep 5, 20241.4101.4201.3901.4001.3893,883,200
Sep 4, 20241.4001.4201.4001.4201.4091,496,000
Sep 3, 20241.4201.4301.4001.4101.3992,222,400
Sep 2, 20241.4801.4801.4101.4201.4096,326,400
Aug 30, 20241.4701.5201.4701.4801.4694,608,000
Aug 29, 20241.4401.4801.4401.4601.4491,841,830
Aug 28, 20241.4601.4601.4301.4601.4491,599,200
Aug 27, 20241.4601.4701.4401.4501.4391,293,600
Aug 26, 20241.4701.4701.4501.4501.4391,429,600
Aug 23, 20241.4801.4801.4601.4601.4491,883,200
Aug 22, 20241.5101.5101.4601.4701.4591,747,200
Aug 21, 20241.4801.5201.4701.5101.4996,372,742
Aug 20, 20241.4701.5001.4601.5001.4894,398,400
Aug 19, 20241.4701.4801.4601.4601.449896,000
Aug 16, 20241.4701.4801.4501.4701.4592,560,800
Aug 15, 20241.4301.4701.4301.4701.4592,824,000
Aug 14, 20241.4401.4501.4201.4401.4291,132,000
Aug 13, 20241.4401.4501.4001.4501.4395,859,200
Aug 12, 20241.4501.4501.4201.4401.4291,052,000
Aug 9, 20241.4501.4601.4401.4401.429660,800
Aug 8, 20241.4401.4601.4401.4401.429704,225
Aug 7, 20241.4401.4601.4301.4601.4491,869,600
Aug 6, 20241.4201.4601.3901.4601.4493,540,800
Aug 5, 20241.4301.4501.4001.4101.3992,141,600
Aug 2, 20241.4401.4601.4101.4601.4493,771,200
Aug 1, 20241.4401.4501.4401.4501.4391,848,000
Jul 31, 20241.3801.4701.3801.4401.4296,250,400
Jul 30, 20241.3801.3801.3501.3701.3601,464,000
Jul 29, 20241.3601.3801.3601.3801.3701,001,600
Jul 26, 20241.3401.3601.3301.3601.3502,050,400
Jul 25, 20241.3601.3701.3301.3301.3202,692,800
Jul 24, 20241.3901.3901.3501.3601.3501,492,000
Jul 23, 20241.3901.4101.3801.3801.3701,660,800
Jul 22, 20241.4001.4001.3801.4001.3891,597,600
Jul 19, 20241.3901.4001.3801.3901.3802,296,800
Jul 18, 20241.4101.4101.3901.4001.389747,200
Jul 17, 20241.3901.4101.3901.4101.3995,704,000
Jul 16, 20241.3901.4101.3801.4001.3891,368,800
Jul 15, 20241.4101.4101.3901.4001.3891,013,600
Jul 12, 20241.4101.4201.4001.4201.409623,200
Jul 11, 2024 0.061 Dividend
Jul 11, 20241.3801.4001.3701.4001.3893,744,000
Jul 10, 20241.4201.4401.4101.4201.3481,592,576
Jul 9, 20241.4201.4401.4101.4201.3481,928,000
Jul 8, 20241.4501.4601.4001.4301.3584,318,400
Jul 5, 20241.4601.4701.4401.4501.3771,613,600
Jul 4, 20241.4801.4901.4501.4601.3862,507,200
Jul 3, 20241.4701.4901.4601.4901.4152,824,800
Jul 2, 20241.4801.4901.4601.4601.3863,072,000
Jun 28, 20241.4601.4801.4601.4801.4052,019,200
Jun 27, 20241.4901.4901.4601.4601.3861,330,400
Jun 26, 20241.4801.5001.4701.4801.4051,246,400
Jun 25, 20241.4901.5001.4701.4901.4151,517,600
Jun 24, 20241.5001.5001.4801.4801.4055,792,334
Jun 21, 20241.5101.5201.4901.5101.4341,732,000
Jun 20, 20241.5201.5301.5001.5001.4243,632,800
Jun 19, 20241.5101.5301.5101.5201.4431,732,000
Jun 18, 20241.5101.5301.5001.5201.4431,273,600
Jun 17, 20241.5001.5101.4901.5001.4242,344,000
Jun 14, 20241.4701.5301.4601.5201.44310,839,200
Jun 13, 20241.4901.4901.4701.4701.3961,595,200
Jun 12, 20241.4701.4801.4601.4701.3961,814,400
Jun 11, 20241.5101.5101.4701.4701.3962,724,585
Jun 7, 20241.5001.5201.4801.5001.4243,303,200
Jun 6, 20241.5201.5401.5001.5001.4243,046,400
Jun 5, 20241.5201.5401.5201.5201.4432,030,400
Jun 4, 20241.5301.5501.5201.5201.4432,647,200
Jun 3, 20241.5001.5401.5001.5401.4621,988,000
May 31, 20241.5101.5401.5001.5201.4434,414,400
May 30, 20241.5101.5401.5001.5101.4343,253,600
May 29, 20241.5301.5501.5201.5201.4433,006,400
May 28, 20241.5501.5501.5201.5301.4531,799,200
May 27, 20241.5101.5401.5001.5401.4625,405,600
May 24, 20241.5301.5501.5101.5101.4343,600,800
May 23, 20241.5801.5801.5301.5401.4625,409,600
May 22, 20241.5701.5901.5601.5701.4913,755,200
May 21, 20241.5901.6101.5601.5601.4816,953,600
May 20, 20241.6401.6501.5901.5901.5107,115,200
May 17, 20241.5901.6301.5801.6201.53810,653,600
May 16, 20241.5801.6101.5701.5801.5005,440,000
May 14, 20241.6201.6301.5801.6001.5195,968,000
May 13, 20241.5801.6201.5701.6201.53810,745,600
May 10, 20241.5501.5901.5401.5901.51013,265,228
May 9, 20241.5101.5401.5001.5401.4623,080,000
May 8, 20241.5401.5401.4901.4901.4154,588,800
May 7, 20241.5201.5401.5201.5401.4623,068,800
May 6, 20241.5301.5401.5101.5201.4435,188,800
May 3, 20241.5301.5301.5101.5201.443336,000
May 2, 20241.5001.5201.4701.5201.443684,800
Apr 30, 20241.5101.5101.4801.4901.4154,819,200
Apr 29, 20241.5201.5401.4901.5101.43412,904,800
Apr 26, 20241.4501.5201.4501.5101.43428,468,000
Apr 25, 20241.4101.4301.4001.4301.3585,258,400
Apr 24, 20241.4001.4101.3901.4101.3391,999,200
Apr 23, 20241.4101.4101.3901.4001.329710,400
Apr 22, 20241.4001.4201.3901.4001.3291,858,400
Apr 19, 20241.3901.4001.3801.4001.3291,667,200
Apr 18, 20241.3801.4201.3801.4001.3292,776,000
Apr 17, 20241.3701.3901.3601.3901.3202,127,200
Apr 16, 20241.3801.3901.3501.3801.3103,576,000
Apr 15, 20241.3601.3901.3501.3901.3203,435,200
Apr 12, 20241.3801.3801.3501.3701.3012,581,600
Apr 11, 20241.3901.3901.3701.3701.3011,493,600
Apr 10, 20241.3901.4101.3801.3901.3203,513,600
Apr 9, 20241.4001.4001.3901.3901.320637,600
Apr 8, 20241.3901.4001.3801.4001.3291,510,400
Apr 5, 20241.4101.4101.3801.4001.329288,000
Apr 3, 20241.3901.4101.3901.4101.3392,117,600
Apr 2, 20241.4001.4301.3901.4001.3292,692,800
Mar 28, 20241.3701.3901.3701.3801.3101,869,600
Mar 27, 20241.4001.4001.3601.3701.3012,367,200
Mar 26, 20241.4101.4201.3901.3901.3202,945,600
Mar 25, 20241.4301.4401.3901.4001.3294,316,000
Mar 22, 20241.4401.4401.4001.4401.3675,416,800
Mar 21, 20241.4501.4601.4301.4401.3671,864,000
Mar 20, 20241.4301.4501.4201.4501.3774,046,400
Mar 19, 20241.4501.4501.4201.4401.3672,876,800
Mar 18, 20241.4201.4501.4101.4401.3678,139,200
Mar 15, 20241.4101.4201.3901.4001.3293,972,572
Mar 14, 20241.4401.4501.4101.4201.3482,360,000
Mar 13, 20241.4501.4601.4201.4401.3672,716,000
Mar 12, 20241.4301.4501.4201.4501.3773,484,800
Mar 11, 20241.4101.4301.4101.4301.3584,383,200
Mar 8, 20241.4101.4201.4001.4201.3481,595,200
Mar 7, 20241.4001.4301.4001.4101.3392,876,800
Mar 6, 20241.3901.4201.3901.4101.3393,266,400
Mar 5, 20241.4001.4301.3801.3901.3206,317,600
Mar 4, 20241.4501.4401.4101.4201.3482,349,600
Mar 1, 20241.4101.4501.4001.4501.3777,135,200
Feb 29, 20241.4001.4301.3901.4101.3393,814,400
Feb 28, 20241.4201.4401.3801.3901.3206,351,200
Feb 27, 20241.3901.4201.3801.4201.3485,941,600
Feb 26, 20241.4101.4201.3901.3901.3203,069,600
Feb 23, 20241.4001.4201.4001.4101.3393,972,800
Feb 22, 20241.3901.4101.3701.4101.3396,396,000
Feb 21, 20241.3501.4201.3501.3901.32011,963,632
Feb 20, 20241.3301.3701.3201.3701.3015,688,000
Feb 19, 20241.3301.3301.3101.3301.2633,669,600
Feb 16, 20241.2701.3901.2701.3301.2631,338,400
Feb 15, 20241.2801.2801.2501.2601.196567,200
Feb 14, 20241.3001.3001.2801.2801.215297,600
Feb 9, 20241.3201.3201.3201.3201.253-
Feb 8, 20241.3201.3501.3101.3301.2638,056,800
Feb 7, 20241.3001.3301.3001.3201.2535,775,200
Feb 6, 20241.2501.3101.2401.3101.24413,288,800
Feb 5, 20241.3201.3201.2401.2401.17722,115,620
Feb 2, 20241.3501.3501.3001.3101.2444,752,800
Feb 1, 20241.3401.3601.3301.3301.2631,340,800
Jan 31, 20241.3401.3501.3201.3501.2823,161,600
Jan 30, 20241.3801.3801.3401.3601.2912,455,200
Jan 29, 20241.3901.4101.3801.3801.3102,747,200
Jan 26, 20241.4001.4101.3701.3801.3102,356,000
Jan 25, 20241.3801.4001.3701.3901.3205,217,600
Jan 24, 20241.3401.3801.3101.3801.3106,088,800
Jan 23, 20241.2801.3401.2701.3201.2532,547,200
Jan 22, 20241.3301.3301.2801.2801.2154,918,400

Related Tickers

601211.SS Guotai Junan Securities Co., Ltd.
17.60
-1.01%
 
002945.SZ ChinaLin Securities Co., Ltd
14.87
+1.57%
 
000776.SZ GF Securities Co., Ltd.
15.48
-0.58%
 
0218.HK SWHYHK
1.490
-5.70%
 
2611.HK Guotai Junan Securities Co., Ltd.
10.580
-0.56%
 
600030.SS CITIC SECURITIES
27.23
-0.69%
 
1788.HK GUOTAI JUNAN I
1.090
-1.80%
 
CLSK CleanSpark, Inc.
10.86
-0.96%