Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	5.910	5.930	5.650	5.790	4.730	16,235,870
2023-11-14	5.800	5.930	5.780	5.870	4.795	4,274,784
2023-11-13	5.790	5.880	5.730	5.800	4.738	4,547,422
2023-11-10	5.690	5.880	5.690	5.790	4.730	5,937,050
2023-11-09	5.540	5.740	5.540	5.690	4.648	4,350,244
2023-11-08	5.540	5.680	5.530	5.630	4.599	4,929,761
2023-11-07	5.650	5.660	5.510	5.570	4.550	5,784,670
2023-11-06	5.800	5.860	5.680	5.680	4.640	3,997,210
2023-11-03	5.770	5.940	5.660	5.860	4.787	7,504,636
2023-11-02	5.450	5.820	5.430	5.770	4.713	9,074,951
2023-11-01	5.210	5.530	5.190	5.370	4.386	9,589,458
2023-10-31	5.200	5.240	5.120	5.150	4.207	3,181,111
2023-10-30	5.180	5.300	5.160	5.210	4.256	4,529,665
2023-10-27	5.040	5.190	4.990	5.150	4.207	4,989,095
2023-10-26	5.030	5.070	4.940	5.020	4.101	2,809,500
2023-10-25	5.030	5.150	5.030	5.080	4.150	3,563,150
2023-10-24	5.010	5.030	4.920	5.000	4.084	2,734,591
2023-10-20	5.000	5.100	4.960	5.010	4.092	3,984,538
2023-10-19	4.920	5.080	4.870	5.060	4.133	4,406,185
2023-10-18	5.090	5.090	4.990	5.000	4.084	3,834,874
2023-10-17	5.130	5.160	5.020	5.060	4.133	4,164,559
2023-10-16	5.010	5.140	5.010	5.040	4.117	3,806,752
2023-10-13	5.050	5.100	4.940	5.050	4.125	6,263,092
2023-10-12	4.960	5.080	4.960	5.050	4.125	10,684,130
2023-10-11	4.770	4.970	4.760	4.970	4.060	8,031,775
2023-10-10	4.740	4.850	4.740	4.770	3.896	3,852,000
2023-10-09	4.690	4.780	4.650	4.720	3.856	2,600,086
2023-10-06	4.530	4.740	4.530	4.690	3.831	2,455,000
2023-10-05	4.480	4.550	4.420	4.530	3.700	2,219,742
2023-10-04	4.470	4.570	4.370	4.490	3.668	4,373,896
2023-10-03	4.830	4.840	4.500	4.500	3.676	4,402,834
2023-09-29	4.780	4.850	4.750	4.830	3.945	1,848,824
2023-09-28	4.770	4.850	4.730	4.750	3.880	4,696,657
2023-09-27	4.860	4.910	4.740	4.750	3.880	4,267,720
2023-09-26	4.850	4.940	4.800	4.900	4.003	4,672,736
2023-09-25	5.040	5.040	4.850	4.860	3.970	5,071,717
2023-09-22	5.000	5.040	4.920	5.040	4.117	7,208,791
2023-09-21	5.010	5.060	4.970	4.980	4.068	3,641,937
2023-09-20	4.980	5.090	4.970	5.010	4.092	3,392,536
2023-09-19	5.050	5.050	4.940	4.980	4.068	6,004,282
2023-09-18	5.200	5.200	5.050	5.050	4.125	2,331,759
2023-09-15	5.020	5.190	4.980	5.150	4.207	6,816,859
2023-09-14	5.020	5.050	4.950	5.010	4.092	5,516,768
2023-09-13	5.080	5.130	4.950	4.980	4.068	9,551,648
2023-09-12	5.190	5.190	4.980	5.110	4.174	10,362,700
2023-09-11	5.320	5.410	5.110	5.190	4.239	7,817,383
2023-09-07	5.380	5.410	5.280	5.320	4.346	4,477,459
2023-09-06	5.430	5.440	5.350	5.410	4.419	5,010,278
2023-09-05	5.640	5.640	5.450	5.460	4.460	5,843,024
2023-09-04	5.550	5.710	5.420	5.660	4.623	5,832,872
2023-08-31	5.680	5.700	5.480	5.580	4.558	5,382,972
2023-08-30	6.080	6.080	5.470	5.680	4.640	12,338,770
2023-08-29	6.070	6.070	5.990	6.070	4.958	1,895,260
2023-08-28	6.080	6.170	6.010	6.020	4.917	2,558,724
2023-08-25	6.070	6.130	6.000	6.080	4.966	2,026,988
2023-08-24	6.030	6.120	5.930	6.050	4.942	5,172,354
2023-08-23	6.040	6.070	5.920	5.970	4.877	2,918,171
2023-08-22	6.000	6.120	5.950	6.030	4.926	2,337,105
2023-08-21	6.200	6.200	5.940	5.980	4.885	4,631,989
2023-08-18	6.350	6.400	6.200	6.200	5.064	2,489,610

← NewerPage 13 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.