Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	6.920	6.980	6.800	6.900	5.439	2,170,904
2022-11-21	6.860	6.950	6.660	6.890	5.431	2,668,690
2022-11-18	6.920	6.960	6.830	6.840	5.392	2,021,556
2022-11-17	6.900	6.980	6.700	6.850	5.400	2,654,794
2022-11-16	6.970	7.010	6.860	6.900	5.439	3,282,792
2022-11-15	6.770	6.990	6.710	6.970	5.494	3,582,471
2022-11-14	6.610	6.980	6.610	6.760	5.329	3,854,978
2022-11-11	6.330	6.710	6.330	6.690	5.274	5,574,126
2022-11-10	6.120	6.300	6.110	6.220	4.903	1,891,722
2022-11-09	6.020	6.270	6.020	6.250	4.927	2,325,945
2022-11-08	6.150	6.200	6.090	6.150	4.848	2,037,500
2022-11-07	6.060	6.200	5.970	6.100	4.809	2,225,275
2022-11-04	5.750	6.020	5.650	5.980	4.714	3,065,489
2022-11-03	5.760	5.780	5.620	5.640	4.446	1,803,556
2022-11-02	5.480	5.810	5.480	5.780	4.556	2,082,000
2022-11-01	5.280	5.550	5.240	5.540	4.367	4,605,290
2022-10-31	5.630	5.630	5.270	5.280	4.162	5,124,262
2022-10-28	5.750	5.750	5.540	5.630	4.438	2,073,254
2022-10-27	5.670	5.830	5.620	5.680	4.477	2,456,717
2022-10-26	5.510	5.700	5.510	5.560	4.383	2,251,506
2022-10-25	5.410	5.580	5.400	5.510	4.343	2,442,226
2022-10-24	5.980	5.980	5.520	5.540	4.367	4,096,901
2022-10-21	5.750	5.940	5.560	5.900	4.651	3,042,954
2022-10-20	5.750	5.750	5.540	5.700	4.493	2,797,326
2022-10-19	5.680	5.800	5.600	5.600	4.414	2,150,775
2022-10-18	5.550	5.710	5.550	5.700	4.493	4,209,480
2022-10-17	5.530	5.610	5.360	5.520	4.351	3,011,373
2022-10-14	5.280	5.580	5.280	5.510	4.343	6,210,925
2022-10-13	5.280	5.380	5.240	5.240	4.131	5,654,881
2022-10-12	5.400	5.400	5.230	5.300	4.178	3,818,403
2022-10-11	5.360	5.450	5.280	5.350	4.217	3,249,639
2022-10-10	5.240	5.790	5.120	5.420	4.272	12,389,190
2022-10-07	5.680	5.680	5.240	5.250	4.138	6,169,200
2022-10-06	5.900	5.900	5.660	5.700	4.493	3,241,967
2022-10-05	5.880	5.900	5.700	5.900	4.651	4,587,357
2022-10-03	5.860	5.940	5.630	5.630	4.438	3,788,187
2022-09-30	5.960	6.090	5.820	6.000	4.730	6,758,142
2022-09-29	6.110	6.110	5.870	5.960	4.698	3,029,137
2022-09-28	6.100	6.190	5.890	6.150	4.848	6,639,170
2022-09-27	6.030	6.130	5.830	6.100	4.809	4,715,207
2022-09-26	6.210	6.500	6.010	6.030	4.753	3,066,555
2022-09-23	6.330	6.350	6.240	6.240	4.919	2,199,983
2022-09-22	6.400	6.450	6.330	6.360	5.013	2,384,539
2022-09-21	6.550	6.550	6.400	6.400	5.045	1,911,584
2022-09-20	6.520	6.580	6.420	6.560	5.171	1,662,397
2022-09-19	6.540	6.580	6.410	6.420	5.061	1,520,487
2022-09-16	6.610	6.680	6.540	6.600	5.203	3,333,608
2022-09-15	6.600	6.650	6.530	6.560	5.171	1,470,376
2022-09-14	6.500	6.550	6.480	6.550	5.163	1,576,994
2022-09-13	6.500	6.600	6.480	6.560	5.171	1,125,050
2022-09-09	6.370	6.480	6.360	6.450	5.084	1,801,858
2022-09-08	6.560	6.570	6.330	6.380	5.029	2,426,867
2022-09-07	6.650	6.650	6.530	6.580	5.187	1,328,629
2022-09-06	6.500	6.620	6.500	6.610	5.211	970,104
2022-09-05	6.530	6.560	6.440	6.500	5.124	1,406,239
2022-09-02	6.690	6.730	6.560	6.570	5.179	1,843,546
2022-09-01	6.780	6.820	6.650	6.670	5.258	1,658,379
2022-08-31	6.880	6.890	6.780	6.780	5.345	4,103,244
2022-08-30	7.020	7.020	6.890	6.950	5.479	1,450,469
2022-08-29	6.970	7.020	6.870	7.020	5.534	1,231,803

← NewerPage 17 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.