Shenzhen International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	6.580	6.640	6.520	6.540	5.663	1,993,748
2024-08-08	6.580	6.620	6.440	6.540	5.663	2,640,707
2024-08-07	6.300	6.560	6.300	6.540	5.663	7,283,446
2024-08-06	6.270	6.370	6.230	6.300	5.455	1,908,400
2024-08-05	6.320	6.320	6.150	6.260	5.420	3,263,540
2024-08-02	6.260	6.330	6.170	6.300	5.455	4,843,825
2024-08-01	6.260	6.310	6.160	6.300	5.455	3,697,506
2024-07-31	6.240	6.300	6.050	6.260	5.420	6,136,739
2024-07-30	6.320	6.330	6.230	6.240	5.403	1,513,917
2024-07-29	6.310	6.370	6.300	6.320	5.472	2,186,371
2024-07-26	6.270	6.330	6.230	6.300	5.455	1,006,213
2024-07-25	6.320	6.320	6.230	6.270	5.429	2,490,653
2024-07-24	6.290	6.370	6.270	6.320	5.472	1,869,744
2024-07-23	6.320	6.410	6.240	6.290	5.446	2,283,371
2024-07-22	6.230	6.330	6.210	6.320	5.472	2,701,121
2024-07-19	6.260	6.330	6.180	6.230	5.394	3,205,233
2024-07-18	6.250	6.370	6.220	6.340	5.489	3,952,358
2024-07-17	6.270	6.410	6.210	6.280	5.437	3,355,106
2024-07-16	6.430	6.430	6.260	6.290	5.446	2,175,725
2024-07-15	6.440	6.480	6.320	6.410	5.550	4,480,092
2024-07-12	6.280	6.490	6.280	6.450	5.585	5,264,125
2024-07-11	6.210	6.300	6.210	6.270	5.429	953,794
2024-07-10	6.320	6.390	6.200	6.200	5.368	3,454,171
2024-07-09	6.350	6.400	6.250	6.330	5.481	1,783,395
2024-07-08	6.410	6.430	6.270	6.330	5.481	3,250,757
2024-07-05	6.490	6.620	6.410	6.440	5.576	3,197,060
2024-07-04	6.420	6.550	6.370	6.490	5.619	4,588,525
2024-07-03	6.420	6.500	6.340	6.400	5.541	4,422,524
2024-07-02	6.300	6.420	6.300	6.400	5.541	3,918,088
2024-06-28	6.350	6.350	6.210	6.230	5.394	6,381,092
2024-06-27	6.330	6.350	6.190	6.230	5.394	6,337,935
2024-06-26	6.390	6.400	6.310	6.330	5.481	4,884,754
2024-06-25	6.430	6.460	6.400	6.410	5.550	2,099,015
2024-06-24	6.520	6.600	6.380	6.430	5.567	4,617,076
2024-06-21	6.600	6.640	6.500	6.520	5.645	5,781,221
2024-06-20	6.720	6.790	6.600	6.600	5.714	2,944,600
2024-06-19	6.660	6.740	6.580	6.720	5.818	5,720,539
2024-06-18	6.560	6.730	6.560	6.580	5.697	7,785,671
2024-06-17	6.780	6.780	6.540	6.560	5.680	12,187,500
2024-06-14	6.850	7.070	6.810	6.810	5.896	6,307,238
2024-06-13	6.870	6.960	6.800	6.910	5.983	5,790,260
2024-06-12	6.700	6.910	6.620	6.820	5.905	9,897,771
2024-06-11	6.580	6.790	6.460	6.700	5.801	22,383,789
2024-06-07	6.750	6.850	6.550	6.550	5.671	21,616,051
2024-06-06	6.800	6.900	6.750	6.830	5.914	7,604,541
2024-06-05	6.840	6.850	6.710	6.740	5.836	8,675,509
2024-06-04	6.610	6.880	6.580	6.850	5.931	9,810,716
2024-06-03	6.420	6.650	6.420	6.610	5.723	6,345,618
2024-05-31	6.420	6.550	6.420	6.500	5.628	4,102,499
2024-05-30	6.480	6.540	6.440	6.460	5.593	2,919,922
2024-05-29	6.640	6.640	6.510	6.530	5.654	2,346,996
2024-05-28	6.560	6.640	6.550	6.570	5.688	3,249,500
2024-05-27	6.450	6.600	6.370	6.540	5.663	3,212,013
2024-05-24	6.540	6.550	6.360	6.430	5.567	3,648,172
2024-05-23	6.600	6.600	6.430	6.540	5.663	5,097,713
2024-05-22	6.630	6.720	6.560	6.600	5.714	5,159,137
2024-05-21	6.720	6.780	6.570	6.670	5.775	13,140,130
2024-05-20	6.780	6.860	6.750	6.820	5.905	7,656,000
2024-05-17	6.750	6.780	6.660	6.770	5.862	6,586,491
2024-05-16	7.150	7.150	6.940	7.070	5.775	9,921,881

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.4600 HKD
2025-05-13	0.5980 HKD
2024-05-17	0.4000 HKD
2023-05-18	0.2570 HKD
2022-05-17	0.1250 HKD
2021-05-21	0.9600 HKD
2020-05-19	0.5300 HKD
2019-05-21	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.