Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.800 | 7.880 | 7.680 | 7.750 | 6.710 | 9,824,467 |
| 2025-05-08 | 7.870 | 7.890 | 7.700 | 7.860 | 6.805 | 5,039,853 |
| 2025-05-07 | 8.010 | 8.010 | 7.910 | 7.940 | 6.875 | 1,833,500 |
| 2025-05-06 | 7.860 | 8.010 | 7.860 | 7.990 | 6.918 | 3,723,374 |
| 2025-05-02 | 7.970 | 8.000 | 7.900 | 7.950 | 6.883 | 1,110,000 |
| 2025-04-30 | 7.920 | 7.950 | 7.830 | 7.950 | 6.883 | 3,467,633 |
| 2025-04-29 | 7.940 | 7.990 | 7.860 | 7.880 | 6.823 | 1,200,263 |
| 2025-04-28 | 7.950 | 8.000 | 7.800 | 7.920 | 6.857 | 2,083,839 |
| 2025-04-25 | 7.970 | 8.030 | 7.900 | 7.900 | 6.840 | 2,534,359 |
| 2025-04-24 | 7.990 | 8.090 | 7.870 | 7.970 | 6.901 | 1,345,624 |
| 2025-04-23 | 8.090 | 8.150 | 7.940 | 7.990 | 6.918 | 3,448,897 |
| 2025-04-22 | 7.880 | 8.050 | 7.850 | 8.050 | 6.970 | 4,411,096 |
| 2025-04-17 | 7.860 | 7.910 | 7.760 | 7.880 | 6.823 | 2,597,444 |
| 2025-04-16 | 7.800 | 7.860 | 7.750 | 7.830 | 6.779 | 2,475,415 |
| 2025-04-15 | 7.830 | 7.880 | 7.780 | 7.820 | 6.771 | 2,026,614 |
| 2025-04-14 | 7.530 | 7.830 | 7.530 | 7.830 | 6.779 | 3,817,794 |
| 2025-04-11 | 7.680 | 7.680 | 7.530 | 7.550 | 6.537 | 4,184,894 |
| 2025-04-10 | 7.280 | 7.710 | 7.280 | 7.540 | 6.528 | 9,204,582 |
| 2025-04-09 | 7.020 | 7.300 | 6.930 | 7.280 | 6.303 | 7,968,559 |
| 2025-04-08 | 7.130 | 7.390 | 7.020 | 7.140 | 6.182 | 7,365,991 |
| 2025-04-07 | 7.610 | 7.630 | 7.100 | 7.130 | 6.173 | 17,433,830 |
| 2025-04-03 | 7.920 | 8.000 | 7.800 | 7.940 | 6.875 | 4,642,751 |
| 2025-04-02 | 7.920 | 8.070 | 7.920 | 7.990 | 6.918 | 2,418,802 |
| 2025-04-01 | 7.860 | 8.100 | 7.820 | 7.990 | 6.918 | 7,194,955 |
| 2025-03-31 | 7.820 | 7.950 | 7.740 | 7.870 | 6.814 | 7,692,687 |
| 2025-03-28 | 8.020 | 8.020 | 7.800 | 7.850 | 6.797 | 3,773,039 |
| 2025-03-27 | 7.690 | 8.000 | 7.690 | 7.990 | 6.918 | 7,036,829 |
| 2025-03-26 | 7.540 | 7.750 | 7.540 | 7.710 | 6.676 | 4,061,232 |
| 2025-03-25 | 7.600 | 7.660 | 7.520 | 7.540 | 6.528 | 1,597,000 |
| 2025-03-24 | 7.460 | 7.630 | 7.450 | 7.610 | 6.589 | 2,596,487 |
| 2025-03-21 | 7.670 | 7.710 | 7.440 | 7.440 | 6.442 | 8,981,666 |
| 2025-03-20 | 7.750 | 7.800 | 7.670 | 7.740 | 6.701 | 2,820,915 |
| 2025-03-19 | 7.630 | 7.750 | 7.620 | 7.750 | 6.710 | 3,010,544 |
| 2025-03-18 | 7.650 | 7.730 | 7.550 | 7.630 | 6.606 | 8,064,472 |
| 2025-03-17 | 7.510 | 7.670 | 7.510 | 7.570 | 6.554 | 3,610,402 |
| 2025-03-14 | 7.490 | 7.530 | 7.420 | 7.530 | 6.520 | 2,816,588 |
| 2025-03-13 | 7.580 | 7.580 | 7.420 | 7.490 | 6.485 | 2,585,270 |
| 2025-03-12 | 7.620 | 7.620 | 7.460 | 7.540 | 6.528 | 1,655,245 |
| 2025-03-11 | 7.500 | 7.630 | 7.400 | 7.580 | 6.563 | 2,111,334 |
| 2025-03-10 | 7.590 | 7.680 | 7.540 | 7.600 | 6.580 | 3,625,838 |
| 2025-03-07 | 7.620 | 7.630 | 7.540 | 7.580 | 6.563 | 2,694,014 |
| 2025-03-06 | 7.540 | 7.670 | 7.540 | 7.620 | 6.598 | 3,948,368 |
| 2025-03-05 | 7.400 | 7.560 | 7.400 | 7.540 | 6.528 | 5,389,816 |
| 2025-03-04 | 7.260 | 7.530 | 7.220 | 7.410 | 6.416 | 10,846,100 |
| 2025-03-03 | 7.200 | 7.280 | 7.100 | 7.160 | 6.199 | 3,271,766 |
| 2025-02-28 | 7.240 | 7.260 | 7.050 | 7.120 | 6.165 | 4,512,667 |
| 2025-02-27 | 7.080 | 7.200 | 7.080 | 7.200 | 6.234 | 2,282,369 |
| 2025-02-26 | 7.050 | 7.170 | 7.030 | 7.130 | 6.173 | 2,308,915 |
| 2025-02-25 | 7.100 | 7.140 | 7.040 | 7.110 | 6.156 | 1,850,023 |
| 2025-02-24 | 7.010 | 7.170 | 7.010 | 7.140 | 6.182 | 3,310,187 |
| 2025-02-21 | 7.160 | 7.220 | 7.080 | 7.090 | 6.139 | 2,773,034 |
| 2025-02-20 | 7.110 | 7.240 | 7.090 | 7.170 | 6.208 | 2,241,585 |
| 2025-02-19 | 7.100 | 7.150 | 7.070 | 7.110 | 6.156 | 2,269,035 |
| 2025-02-18 | 6.960 | 7.120 | 6.960 | 7.100 | 6.147 | 2,146,379 |
| 2025-02-17 | 6.910 | 7.100 | 6.910 | 7.050 | 6.104 | 2,936,270 |
| 2025-02-14 | 6.990 | 7.080 | 6.920 | 7.030 | 6.087 | 3,653,691 |
| 2025-02-13 | 6.900 | 7.070 | 6.900 | 6.990 | 6.052 | 4,526,659 |
| 2025-02-12 | 6.980 | 7.090 | 6.960 | 7.090 | 6.139 | 2,436,790 |
| 2025-02-11 | 6.920 | 6.990 | 6.880 | 6.930 | 6.000 | 3,591,589 |
| 2025-02-10 | 6.830 | 7.000 | 6.820 | 6.980 | 6.043 | 3,509,626 |
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.