Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.000	7.080	6.950	7.010	5.526	2,040,468
2023-02-21	7.110	7.170	7.000	7.010	5.526	2,796,924
2023-02-20	6.910	7.110	6.910	7.110	5.605	2,452,003
2023-02-17	7.050	7.060	6.910	7.000	5.518	3,262,500
2023-02-16	7.150	7.210	6.980	7.050	5.557	5,436,282
2023-02-15	7.310	7.310	7.000	7.100	5.597	7,838,390
2023-02-14	7.450	7.460	7.200	7.290	5.747	4,782,466
2023-02-13	7.390	7.420	7.300	7.400	5.833	3,884,468
2023-02-10	7.390	7.470	7.350	7.390	5.825	3,138,877
2023-02-09	7.400	7.480	7.350	7.390	5.825	4,170,536
2023-02-08	7.440	7.510	7.380	7.480	5.896	5,674,915
2023-02-07	7.520	7.570	7.380	7.400	5.833	6,251,827
2023-02-06	7.550	7.550	7.370	7.520	5.928	9,261,123
2023-02-03	7.700	7.700	7.540	7.600	5.991	2,888,736
2023-02-02	7.760	7.900	7.700	7.730	6.093	5,654,724
2023-02-01	7.730	7.730	7.570	7.700	6.070	3,992,049
2023-01-31	7.830	7.850	7.580	7.630	6.015	5,458,368
2023-01-30	8.100	8.220	7.750	7.830	6.172	10,678,630
2023-01-27	8.160	8.160	7.990	8.080	6.369	4,587,330
2023-01-26	8.250	8.280	8.060	8.100	6.385	10,033,620
2023-01-20	8.170	8.200	8.010	8.200	6.464	2,870,828
2023-01-19	7.750	8.200	7.750	8.100	6.385	5,051,464
2023-01-18	7.780	7.880	7.560	7.750	6.109	6,381,492
2023-01-17	7.950	7.990	7.780	7.830	6.172	4,514,243
2023-01-16	7.900	8.100	7.800	7.950	6.267	3,029,401
2023-01-13	7.660	7.880	7.660	7.880	6.212	1,893,890
2023-01-12	7.790	7.830	7.610	7.710	6.078	2,992,807
2023-01-11	7.820	7.860	7.760	7.780	6.133	2,467,498
2023-01-10	7.800	7.980	7.750	7.810	6.156	4,393,883
2023-01-09	7.730	7.900	7.730	7.800	6.149	4,391,205
2023-01-06	7.770	7.830	7.710	7.710	6.078	1,626,071
2023-01-05	7.790	7.980	7.760	7.810	6.156	2,893,928
2023-01-04	7.700	7.800	7.680	7.790	6.141	2,110,256
2023-01-03	7.620	7.690	7.520	7.660	6.038	1,264,554
2022-12-30	7.760	7.770	7.610	7.660	6.038	2,515,302
2022-12-29	7.790	7.790	7.640	7.700	6.070	1,990,836
2022-12-28	7.550	7.800	7.550	7.790	6.141	3,037,435
2022-12-23	7.440	7.690	7.440	7.500	5.912	2,607,486
2022-12-22	7.380	7.580	7.380	7.560	5.959	4,007,978
2022-12-21	7.210	7.370	7.210	7.350	5.794	1,944,054
2022-12-20	7.450	7.450	7.180	7.340	5.786	3,700,877
2022-12-19	7.730	7.730	7.410	7.450	5.873	2,738,457
2022-12-16	7.590	7.620	7.360	7.560	5.959	3,935,058
2022-12-15	7.620	7.670	7.500	7.570	5.967	3,236,038
2022-12-14	7.570	7.770	7.480	7.610	5.999	3,918,190
2022-12-13	7.480	7.550	7.350	7.470	5.888	5,849,541
2022-12-12	7.430	7.470	7.300	7.450	5.873	4,672,094
2022-12-09	7.140	7.420	7.140	7.390	5.825	6,805,183
2022-12-08	7.090	7.190	7.030	7.100	5.597	4,373,600
2022-12-07	6.990	7.250	6.990	7.030	5.542	6,512,030
2022-12-06	7.020	7.200	6.910	6.990	5.510	5,792,620
2022-12-05	7.070	7.160	6.930	7.020	5.534	5,439,172
2022-12-02	7.160	7.160	6.960	6.960	5.486	4,674,754
2022-12-01	7.320	7.320	7.130	7.160	5.644	4,547,845
2022-11-30	7.140	7.200	7.010	7.180	5.660	14,263,710
2022-11-29	6.960	7.150	6.960	7.050	5.557	3,918,669
2022-11-28	6.950	7.100	6.750	7.020	5.534	2,911,572
2022-11-25	7.050	7.110	6.910	7.060	5.565	1,654,279
2022-11-24	7.070	7.110	6.980	7.060	5.565	1,953,071
2022-11-23	6.900	7.110	6.890	7.040	5.549	3,311,357

← NewerPage 16 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.