Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.580	7.720	7.570	7.700	6.070	3,008,148
2022-05-31	7.480	7.580	7.470	7.560	5.959	6,467,784
2022-05-30	7.460	7.520	7.410	7.480	5.896	2,289,953
2022-05-27	7.400	7.450	7.370	7.430	5.857	3,511,840
2022-05-26	7.630	7.630	7.340	7.380	5.818	4,797,427
2022-05-25	7.350	7.620	7.350	7.620	6.007	7,699,593
2022-05-24	7.320	7.380	7.290	7.310	5.762	4,002,639
2022-05-23	7.280	7.360	7.250	7.320	5.770	2,919,974
2022-05-20	7.260	7.360	7.200	7.240	5.707	5,225,379
2022-05-19	7.380	7.430	7.250	7.250	5.715	6,565,713
2022-05-18	7.800	7.840	7.410	7.490	5.904	7,848,803
2022-05-17	7.970	7.970	7.620	7.810	6.156	6,094,452
2022-05-16	9.120	9.190	8.710	8.790	6.830	8,218,784
2022-05-13	8.770	9.200	8.690	9.120	7.087	10,706,040
2022-05-12	8.550	8.790	8.500	8.770	6.815	7,125,920
2022-05-11	8.510	8.620	8.470	8.590	6.675	3,117,283
2022-05-10	8.400	8.590	8.370	8.530	6.628	5,223,908
2022-05-06	8.480	8.640	8.470	8.490	6.597	2,672,655
2022-05-05	8.580	8.780	8.470	8.600	6.683	3,355,008
2022-05-04	8.510	8.600	8.440	8.580	6.667	1,309,478
2022-05-03	8.460	8.590	8.300	8.570	6.659	1,898,730
2022-04-29	8.500	8.500	8.250	8.460	6.574	2,657,372
2022-04-28	8.260	8.500	8.260	8.440	6.558	2,587,044
2022-04-27	8.100	8.270	8.010	8.250	6.411	2,720,919
2022-04-26	8.220	8.300	8.130	8.140	6.325	3,069,931
2022-04-25	8.410	8.490	8.130	8.200	6.372	3,764,021
2022-04-22	8.550	8.550	8.320	8.530	6.628	3,478,008
2022-04-21	8.580	8.580	8.410	8.550	6.644	4,235,288
2022-04-20	8.630	8.750	8.530	8.570	6.659	3,601,450
2022-04-19	8.680	8.690	8.460	8.590	6.675	2,243,352
2022-04-14	8.630	8.740	8.590	8.680	6.745	4,448,809
2022-04-13	8.500	8.620	8.410	8.580	6.667	2,318,101
2022-04-12	8.350	8.500	8.260	8.460	6.574	5,554,994
2022-04-11	8.510	8.570	8.340	8.410	6.535	4,140,941
2022-04-08	8.500	8.600	8.420	8.560	6.652	4,627,166
2022-04-07	8.720	8.800	8.400	8.500	6.605	6,493,884
2022-04-06	8.400	8.810	8.350	8.730	6.784	12,912,370
2022-04-04	8.300	8.480	8.300	8.410	6.535	3,516,562
2022-04-01	8.300	8.310	8.150	8.300	6.450	6,106,041
2022-03-31	8.200	8.350	8.060	8.280	6.434	10,349,200
2022-03-30	7.700	8.100	7.680	7.990	6.209	13,682,850
2022-03-29	7.600	7.650	7.520	7.600	5.906	2,209,200
2022-03-28	7.600	7.660	7.460	7.600	5.906	4,958,947
2022-03-25	7.720	7.720	7.500	7.550	5.867	3,617,896
2022-03-24	7.770	7.800	7.680	7.720	5.999	1,519,945
2022-03-23	7.580	7.780	7.520	7.780	6.046	4,682,609
2022-03-22	7.450	7.580	7.360	7.560	5.875	2,266,956
2022-03-21	7.650	7.660	7.380	7.450	5.789	3,729,930
2022-03-18	7.500	7.650	7.360	7.500	5.828	9,190,565
2022-03-17	7.220	7.490	7.220	7.490	5.820	8,432,993
2022-03-16	6.960	7.230	6.820	7.140	5.548	8,217,110
2022-03-15	7.500	7.530	6.800	6.850	5.323	9,111,884
2022-03-14	7.610	7.790	7.480	7.540	5.859	7,957,523
2022-03-11	7.670	7.680	7.480	7.590	5.898	2,926,420
2022-03-10	7.560	7.820	7.560	7.740	6.015	2,249,589
2022-03-09	7.700	7.760	7.440	7.530	5.851	3,252,798
2022-03-08	7.800	7.880	7.620	7.700	5.983	2,641,609
2022-03-07	7.900	7.940	7.710	7.740	6.015	2,761,557
2022-03-04	8.200	8.200	7.910	7.940	6.170	3,933,344
2022-03-03	8.060	8.340	8.060	8.280	6.434	2,859,562

← NewerPage 19 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.