Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.180	8.180	8.030	8.060	6.263	2,552,770
2022-03-01	8.030	8.190	8.000	8.180	6.356	3,815,020
2022-02-28	8.110	8.130	7.970	8.040	6.248	5,298,538
2022-02-25	8.100	8.170	8.050	8.100	6.294	1,640,942
2022-02-24	8.310	8.340	8.060	8.100	6.294	3,194,564
2022-02-23	8.260	8.400	8.260	8.370	6.504	954,368
2022-02-22	8.380	8.390	8.250	8.350	6.489	2,016,200
2022-02-21	8.400	8.450	8.250	8.450	6.566	1,391,052
2022-02-18	8.480	8.480	8.290	8.380	6.512	3,277,469
2022-02-17	8.400	8.530	8.330	8.430	6.551	2,095,363
2022-02-16	8.450	8.450	8.370	8.410	6.535	1,931,004
2022-02-15	8.370	8.410	8.320	8.360	6.496	1,849,313
2022-02-14	8.470	8.530	8.320	8.370	6.504	2,369,136
2022-02-11	8.660	8.740	8.460	8.530	6.628	5,755,270
2022-02-10	8.520	8.680	8.490	8.680	6.745	7,165,730
2022-02-09	8.450	8.550	8.450	8.550	6.644	4,960,058
2022-02-08	8.280	8.510	8.230	8.450	6.566	5,557,349
2022-02-07	7.980	8.260	7.980	8.200	6.372	3,209,961
2022-02-04	8.000	8.100	7.850	8.000	6.217	2,992,149
2022-01-31	7.880	8.000	7.800	7.890	6.131	954,451
2022-01-28	7.900	7.900	7.780	7.820	6.077	2,802,005
2022-01-27	8.100	8.100	7.790	7.930	6.162	3,529,612
2022-01-26	8.240	8.250	8.050	8.120	6.310	4,176,474
2022-01-25	8.400	8.450	8.140	8.240	6.403	6,474,434
2022-01-24	8.510	8.600	8.420	8.480	6.590	2,413,316
2022-01-21	8.610	8.700	8.440	8.520	6.621	4,023,139
2022-01-20	8.610	8.700	8.600	8.620	6.698	2,293,375
2022-01-19	8.600	8.750	8.530	8.600	6.683	3,161,829
2022-01-18	8.420	8.650	8.420	8.600	6.683	1,803,929
2022-01-17	8.500	8.520	8.380	8.450	6.566	1,916,409
2022-01-14	8.500	8.560	8.420	8.530	6.628	2,129,329
2022-01-13	8.660	8.690	8.480	8.540	6.636	2,374,572
2022-01-12	8.660	8.680	8.500	8.580	6.667	4,161,794
2022-01-11	8.610	8.770	8.610	8.670	6.737	4,416,375
2022-01-10	8.500	8.700	8.400	8.610	6.691	4,842,228
2022-01-07	8.340	8.510	8.280	8.500	6.605	5,407,239
2022-01-06	8.240	8.430	8.220	8.300	6.450	4,592,072
2022-01-05	8.470	8.560	8.290	8.300	6.450	7,573,113
2022-01-04	8.240	8.620	8.240	8.470	6.582	5,698,676
2022-01-03	8.080	8.220	8.080	8.220	6.388	976,219
2021-12-31	8.100	8.130	8.000	8.100	6.294	1,641,538
2021-12-30	8.100	8.110	8.020	8.030	6.240	2,036,384
2021-12-29	8.250	8.290	8.060	8.080	6.279	3,169,853
2021-12-28	7.990	8.320	7.900	8.300	6.450	6,021,983
2021-12-24	7.700	7.890	7.700	7.830	6.084	2,565,723
2021-12-23	7.600	7.850	7.550	7.720	5.999	3,880,569
2021-12-22	7.520	7.670	7.460	7.540	5.859	3,719,465
2021-12-21	7.470	7.500	7.300	7.450	5.789	4,655,118
2021-12-20	7.620	7.650	7.370	7.370	5.727	3,969,237
2021-12-17	7.790	7.870	7.620	7.660	5.952	9,431,004
2021-12-16	7.720	7.840	7.710	7.810	6.069	4,718,267
2021-12-15	7.810	7.850	7.700	7.780	6.046	4,841,393
2021-12-14	8.000	8.040	7.820	7.840	6.092	4,286,973
2021-12-13	8.180	8.210	8.020	8.030	6.240	4,385,064
2021-12-10	8.340	8.370	8.150	8.180	6.356	4,529,477
2021-12-09	8.360	8.430	8.320	8.340	6.481	3,264,411
2021-12-08	8.460	8.470	8.320	8.320	6.465	2,171,657
2021-12-07	8.350	8.440	8.280	8.420	6.543	1,389,016
2021-12-06	8.400	8.490	8.270	8.270	6.426	3,880,305
2021-12-03	8.400	8.490	8.330	8.450	6.566	3,981,479

← NewerPage 20 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.