Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.300	6.360	6.240	6.290	5.138	2,770,242
2023-08-16	6.370	6.390	6.260	6.310	5.154	2,570,604
2023-08-15	6.430	6.450	6.370	6.370	5.203	1,025,457
2023-08-14	6.460	6.490	6.360	6.460	5.277	1,398,017
2023-08-11	6.600	6.680	6.510	6.540	5.342	2,425,964
2023-08-10	6.530	6.600	6.530	6.560	5.358	874,038
2023-08-09	6.510	6.590	6.510	6.580	5.375	1,069,322
2023-08-08	6.560	6.570	6.450	6.520	5.326	1,968,619
2023-08-07	6.520	6.610	6.500	6.550	5.350	2,393,838
2023-08-04	6.600	6.740	6.570	6.590	5.383	2,643,412
2023-08-03	6.550	6.620	6.510	6.570	5.367	1,777,473
2023-08-02	6.540	6.690	6.530	6.550	5.350	4,549,694
2023-08-01	7.050	7.060	6.360	6.560	5.358	18,950,320
2023-07-31	7.430	7.430	7.020	7.300	5.963	7,362,844
2023-07-28	7.300	7.450	7.220	7.330	5.987	6,457,296
2023-07-27	7.210	7.380	7.210	7.340	5.996	2,138,511
2023-07-26	7.330	7.330	7.200	7.270	5.938	1,960,991
2023-07-25	7.170	7.330	7.170	7.250	5.922	3,027,661
2023-07-24	7.100	7.210	7.040	7.170	5.857	2,847,199
2023-07-21	7.190	7.190	7.050	7.150	5.840	1,368,862
2023-07-20	7.180	7.220	7.030	7.100	5.800	2,701,799
2023-07-19	6.970	7.180	6.970	7.120	5.816	3,827,500
2023-07-18	7.110	7.130	6.980	7.000	5.718	4,201,807
2023-07-14	7.090	7.160	6.990	7.110	5.808	2,311,797
2023-07-13	7.100	7.100	6.980	6.990	5.710	1,261,770
2023-07-12	7.100	7.130	7.020	7.020	5.734	1,628,982
2023-07-11	6.940	7.140	6.860	7.100	5.800	3,974,465
2023-07-10	6.990	6.990	6.880	6.910	5.644	2,057,111
2023-07-07	6.990	6.990	6.820	6.900	5.636	2,770,599
2023-07-06	7.000	7.000	6.820	6.940	5.669	3,138,006
2023-07-05	6.970	7.020	6.880	6.940	5.669	1,396,383
2023-07-04	7.010	7.050	6.950	6.960	5.685	925,825
2023-07-03	6.940	7.020	6.920	7.010	5.726	3,953,346
2023-06-30	6.940	6.940	6.800	6.900	5.636	3,387,451
2023-06-29	6.850	6.950	6.730	6.850	5.595	4,645,778
2023-06-28	6.710	6.770	6.610	6.710	5.481	1,550,249
2023-06-27	6.610	6.740	6.600	6.720	5.489	2,031,689
2023-06-26	6.460	6.680	6.380	6.610	5.399	3,406,182
2023-06-23	6.680	6.680	6.340	6.360	5.195	1,533,607
2023-06-21	6.650	6.710	6.480	6.680	5.457	3,301,442
2023-06-20	6.780	6.780	6.660	6.710	5.481	1,710,091
2023-06-19	6.810	6.810	6.670	6.760	5.522	1,162,718
2023-06-16	6.770	6.840	6.710	6.770	5.530	3,501,260
2023-06-15	6.800	6.800	6.650	6.750	5.514	2,167,140
2023-06-14	6.700	6.770	6.660	6.710	5.481	1,756,768
2023-06-13	6.700	6.780	6.690	6.710	5.481	1,652,380
2023-06-12	6.710	6.750	6.590	6.700	5.473	1,306,005
2023-06-09	6.720	6.770	6.650	6.700	5.473	1,097,017
2023-06-08	6.620	6.730	6.620	6.690	5.465	2,277,500
2023-06-07	6.470	6.670	6.460	6.620	5.407	2,780,015
2023-06-06	6.490	6.530	6.390	6.390	5.220	1,777,948
2023-06-05	6.530	6.530	6.400	6.440	5.260	2,220,328
2023-06-02	6.310	6.510	6.270	6.480	5.293	4,510,296
2023-06-01	6.210	6.330	6.140	6.210	5.073	2,673,184
2023-05-31	6.170	6.270	6.130	6.210	5.073	9,040,248
2023-05-30	6.320	6.320	6.160	6.260	5.113	3,774,722
2023-05-29	6.510	6.590	6.310	6.320	5.162	3,338,557
2023-05-25	6.600	6.600	6.460	6.460	5.277	3,417,200
2023-05-24	6.710	6.710	6.500	6.600	5.391	3,804,485
2023-05-23	6.800	6.900	6.740	6.740	5.506	1,900,763

← NewerPage 14 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.