Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	6.130	6.130	5.910	5.960	4.868	1,476,830
2024-02-09	6.380	6.380	6.050	6.130	5.007	845,398
2024-02-08	6.200	6.420	6.170	6.310	5.154	3,268,280
2024-02-07	6.200	6.440	6.200	6.250	5.105	4,616,076
2024-02-06	6.090	6.280	6.030	6.260	5.113	7,225,654
2024-02-05	6.350	6.350	6.060	6.090	4.975	5,996,441
2024-02-02	6.540	6.540	6.240	6.350	5.187	6,381,802
2024-02-01	6.520	6.520	6.330	6.420	5.244	4,603,122
2024-01-31	6.500	6.570	6.380	6.440	5.260	7,478,119
2024-01-30	6.720	6.740	6.490	6.510	5.318	3,407,767
2024-01-29	6.680	6.820	6.670	6.740	5.506	5,139,716
2024-01-26	6.540	6.800	6.540	6.680	5.457	6,965,022
2024-01-25	6.470	6.610	6.390	6.600	5.391	5,414,669
2024-01-24	6.490	6.500	6.320	6.460	5.277	8,015,241
2024-01-23	6.150	6.480	6.150	6.430	5.252	7,780,608
2024-01-22	6.420	6.420	6.180	6.350	5.187	7,787,447
2024-01-19	6.560	6.560	6.360	6.420	5.244	4,226,639
2024-01-18	6.500	6.600	6.410	6.510	5.318	5,633,811
2024-01-17	6.730	6.750	6.350	6.460	5.277	11,024,330
2024-01-16	6.810	6.920	6.740	6.750	5.514	4,698,124
2024-01-15	6.690	6.910	6.670	6.830	5.579	4,331,528
2024-01-12	6.700	6.770	6.650	6.750	5.514	3,983,012
2024-01-11	6.710	6.790	6.660	6.690	5.465	4,909,883
2024-01-10	6.970	6.970	6.650	6.740	5.506	11,098,160
2024-01-09	6.760	7.000	6.720	6.900	5.636	12,143,610
2024-01-08	6.770	6.860	6.660	6.760	5.522	5,241,706
2024-01-05	6.750	6.930	6.750	6.800	5.555	5,997,900
2024-01-04	6.940	7.020	6.760	6.780	5.538	6,797,793
2024-01-03	6.690	6.970	6.690	6.920	5.653	10,648,330
2024-01-02	6.580	6.790	6.500	6.740	5.506	7,442,216
2023-12-29	6.480	6.650	6.430	6.580	5.375	5,712,453
2023-12-28	6.410	6.620	6.400	6.480	5.293	11,923,200
2023-12-27	6.220	6.500	6.200	6.450	5.269	8,103,118
2023-12-22	6.200	6.300	6.150	6.260	5.113	8,398,158
2023-12-21	5.960	6.240	5.960	6.210	5.073	6,382,738
2023-12-20	5.940	6.050	5.760	6.000	4.901	7,283,879
2023-12-19	6.000	6.050	5.930	5.940	4.852	3,599,266
2023-12-18	6.100	6.170	6.000	6.040	4.934	5,493,630
2023-12-15	6.170	6.260	6.050	6.130	5.007	9,855,713
2023-12-14	6.110	6.280	6.110	6.220	5.081	13,249,220
2023-12-13	6.100	6.180	6.090	6.110	4.991	8,727,960
2023-12-12	5.950	6.220	5.860	6.130	5.007	11,121,600
2023-12-11	5.670	5.970	5.560	5.930	4.844	13,231,270
2023-12-08	5.620	5.770	5.600	5.690	4.648	7,027,039
2023-12-07	5.740	5.740	5.520	5.620	4.591	5,893,587
2023-12-06	5.450	5.720	5.430	5.680	4.640	8,263,546
2023-12-05	5.600	5.650	5.410	5.450	4.452	11,015,970
2023-12-04	5.680	5.750	5.600	5.610	4.582	6,739,239
2023-12-01	5.770	5.830	5.670	5.690	4.648	30,022,961
2023-11-30	5.890	5.920	5.760	5.760	4.705	134,248,297
2023-11-29	5.920	6.060	5.890	5.910	4.828	15,056,760
2023-11-28	5.780	5.950	5.730	5.900	4.819	11,007,790
2023-11-27	5.750	5.820	5.670	5.800	4.738	7,370,311
2023-11-24	5.800	5.830	5.670	5.760	4.705	7,643,200
2023-11-23	5.580	5.790	5.500	5.790	4.730	8,098,806
2023-11-22	5.510	5.620	5.510	5.620	4.591	5,613,285
2023-11-21	5.530	5.620	5.520	5.550	4.533	6,514,253
2023-11-20	5.520	5.570	5.420	5.540	4.525	14,312,110
2023-11-17	5.600	5.630	5.470	5.530	4.517	17,170,850
2023-11-16	5.780	5.780	5.550	5.600	4.574	10,521,400

← NewerPage 12 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.