Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.800	6.900	6.740	6.740	5.506	1,900,763
2023-05-22	6.900	6.960	6.800	6.800	5.555	5,018,151
2023-05-19	7.130	7.130	6.900	6.970	5.693	3,464,140
2023-05-18	7.110	7.270	7.110	7.170	5.857	3,568,312
2023-05-17	7.450	7.480	7.330	7.350	5.794	4,083,025
2023-05-16	7.420	7.470	7.360	7.430	5.857	4,369,226
2023-05-15	7.350	7.520	7.350	7.450	5.873	4,524,780
2023-05-12	7.450	7.510	7.310	7.430	5.857	5,183,656
2023-05-11	7.600	7.600	7.330	7.390	5.825	4,355,180
2023-05-10	7.730	7.760	7.530	7.580	5.975	6,281,922
2023-05-09	7.280	7.800	7.270	7.680	6.054	16,116,870
2023-05-08	7.150	7.280	7.120	7.200	5.676	4,370,486
2023-05-05	7.050	7.190	6.990	7.160	5.644	11,397,130
2023-05-04	6.980	7.090	6.980	7.000	5.518	7,941,359
2023-05-03	7.030	7.030	6.870	6.970	5.494	1,150,158
2023-05-02	7.160	7.160	6.980	7.000	5.518	3,567,900
2023-04-28	7.100	7.190	7.030	7.050	5.557	9,952,500
2023-04-27	7.210	7.290	7.020	7.180	5.660	7,638,960
2023-04-26	7.010	7.330	7.010	7.320	5.770	2,690,151
2023-04-25	7.200	7.210	6.960	7.090	5.589	9,655,585
2023-04-24	7.200	7.260	7.080	7.200	5.676	2,768,098
2023-04-21	7.190	7.200	7.050	7.120	5.613	2,264,566
2023-04-20	7.210	7.300	7.170	7.190	5.668	6,441,591
2023-04-19	7.120	7.350	7.080	7.210	5.683	14,436,570
2023-04-18	7.080	7.090	6.990	7.070	5.573	1,364,667
2023-04-17	6.970	7.060	6.930	7.060	5.565	1,544,855
2023-04-14	6.950	6.950	6.860	6.920	5.455	2,475,938
2023-04-13	6.910	6.940	6.800	6.940	5.471	3,708,842
2023-04-12	6.990	6.990	6.810	6.910	5.447	3,203,887
2023-04-11	6.760	6.970	6.740	6.970	5.494	2,813,556
2023-04-06	6.900	6.900	6.680	6.760	5.329	4,423,283
2023-04-04	7.090	7.090	6.900	6.950	5.479	2,154,092
2023-04-03	7.000	7.100	6.980	7.010	5.526	2,930,482
2023-03-31	6.920	7.010	6.850	6.940	5.471	5,148,910
2023-03-30	7.150	7.150	6.730	6.890	5.431	2,929,516
2023-03-29	6.850	7.100	6.790	7.040	5.549	5,555,765
2023-03-28	6.930	6.980	6.710	6.810	5.368	3,883,836
2023-03-27	7.100	7.100	6.860	6.880	5.423	4,541,700
2023-03-24	7.210	7.210	7.070	7.130	5.620	1,804,544
2023-03-23	7.350	7.350	7.140	7.180	5.660	2,124,558
2023-03-22	7.320	7.380	7.220	7.320	5.770	2,312,647
2023-03-21	7.300	7.300	7.160	7.250	5.715	1,720,165
2023-03-20	7.310	7.360	7.200	7.240	5.707	2,326,630
2023-03-17	7.180	7.430	7.180	7.360	5.802	7,657,356
2023-03-16	7.150	7.250	7.100	7.180	5.660	3,907,380
2023-03-15	7.090	7.320	7.080	7.240	5.707	3,148,584
2023-03-14	7.230	7.290	7.050	7.080	5.581	1,806,912
2023-03-13	7.090	7.220	7.000	7.210	5.683	2,975,487
2023-03-10	7.000	7.170	6.960	7.070	5.573	2,307,912
2023-03-09	7.280	7.280	7.020	7.020	5.534	2,786,755
2023-03-08	7.170	7.220	7.110	7.210	5.683	1,690,102
2023-03-07	7.160	7.380	7.160	7.200	5.676	3,422,297
2023-03-06	7.170	7.290	7.150	7.220	5.691	1,964,128
2023-03-03	7.060	7.290	7.060	7.170	5.652	2,375,269
2023-03-02	7.150	7.150	7.050	7.080	5.581	1,007,905
2023-03-01	6.800	7.080	6.800	7.080	5.581	2,671,266
2023-02-28	6.920	6.950	6.800	6.820	5.376	4,041,014
2023-02-27	7.000	7.000	6.850	6.870	5.415	2,716,579
2023-02-24	6.990	7.010	6.920	7.000	5.518	2,753,364
2023-02-23	7.060	7.070	6.990	6.990	5.510	1,512,255

← NewerPage 15 of 21 · 1,234 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.