Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	6.830	7.000	6.820	6.980	6.043	3,509,626
2025-02-07	6.900	6.900	6.760	6.870	5.948	4,633,261
2025-02-06	6.980	6.980	6.870	6.910	5.983	2,098,495
2025-02-05	6.930	7.020	6.860	6.920	5.992	2,328,753
2025-02-04	6.950	7.030	6.820	6.920	5.992	1,364,695
2025-02-03	6.970	7.040	6.720	6.950	6.017	3,616,370
2025-01-28	7.110	7.150	6.910	6.970	6.035	1,377,500
2025-01-27	7.200	7.310	7.010	7.080	6.130	5,114,047
2025-01-24	7.180	7.290	7.160	7.290	6.312	1,507,793
2025-01-23	7.190	7.300	7.150	7.230	6.260	2,960,523
2025-01-22	7.240	7.290	7.190	7.230	6.260	1,936,773
2025-01-21	7.190	7.350	7.190	7.240	6.269	1,699,015
2025-01-20	7.290	7.350	7.050	7.280	6.303	2,020,395
2025-01-17	7.110	7.350	7.110	7.290	6.312	2,409,618
2025-01-16	7.210	7.320	7.150	7.160	6.199	2,755,050
2025-01-15	7.060	7.260	7.060	7.220	6.251	2,641,350
2025-01-14	6.920	7.200	6.920	7.180	6.217	3,134,188
2025-01-13	7.020	7.020	6.900	6.980	6.043	2,721,521
2025-01-10	7.170	7.250	6.970	7.020	6.078	3,645,500
2025-01-09	7.080	7.220	6.990	7.200	6.234	3,121,294
2025-01-08	7.210	7.260	6.950	7.080	6.130	7,147,931
2025-01-07	7.300	7.350	7.180	7.260	6.286	2,463,500
2025-01-06	7.380	7.430	7.300	7.360	6.372	5,372,948
2025-01-03	7.150	7.390	7.150	7.390	6.398	5,843,877
2025-01-02	7.210	7.360	7.130	7.210	6.243	5,166,405
2024-12-31	7.050	7.620	7.000	7.250	6.277	13,647,210
2024-12-30	6.990	7.070	6.910	6.980	6.043	4,411,225
2024-12-27	6.940	7.010	6.860	7.010	6.069	1,952,047
2024-12-24	6.870	6.940	6.820	6.930	6.000	1,004,500
2024-12-23	6.810	6.900	6.800	6.860	5.940	4,341,922
2024-12-20	6.670	6.820	6.670	6.770	5.862	3,005,766
2024-12-19	6.710	6.750	6.680	6.730	5.827	2,098,250
2024-12-18	6.880	6.880	6.720	6.760	5.853	3,185,500
2024-12-17	6.940	6.940	6.760	6.790	5.879	4,636,000
2024-12-16	6.810	6.970	6.810	6.940	6.009	3,779,143
2024-12-13	6.810	6.890	6.800	6.840	5.922	1,924,428
2024-12-12	6.800	6.980	6.800	6.890	5.966	4,489,081
2024-12-11	6.680	6.870	6.660	6.850	5.931	2,320,608
2024-12-10	6.980	7.000	6.700	6.760	5.853	4,513,864
2024-12-09	6.600	6.920	6.500	6.920	5.992	5,502,197
2024-12-06	6.470	6.610	6.470	6.600	5.714	2,400,797
2024-12-05	6.640	6.640	6.470	6.540	5.663	1,978,350
2024-12-04	6.500	6.610	6.500	6.580	5.697	2,241,053
2024-12-03	6.570	6.600	6.510	6.560	5.680	1,274,206
2024-12-02	6.450	6.570	6.450	6.560	5.680	3,457,642
2024-11-29	6.450	6.480	6.350	6.400	5.541	3,339,500
2024-11-28	6.380	6.470	6.360	6.420	5.559	1,078,500
2024-11-27	6.290	6.450	6.270	6.420	5.559	1,789,247
2024-11-26	6.430	6.430	6.240	6.340	5.489	3,304,787
2024-11-25	6.390	6.420	6.270	6.300	5.455	2,888,575
2024-11-22	6.750	6.750	6.330	6.390	5.533	3,020,676
2024-11-21	6.670	6.710	6.630	6.700	5.801	3,085,691
2024-11-20	6.410	6.700	6.410	6.670	5.775	3,038,456
2024-11-19	6.420	6.520	6.400	6.520	5.645	2,815,069
2024-11-18	6.440	6.540	6.360	6.370	5.515	3,494,990
2024-11-15	6.400	6.460	6.240	6.340	5.489	2,926,647
2024-11-14	6.530	6.580	6.240	6.280	5.437	5,150,916
2024-11-13	6.530	6.570	6.520	6.550	5.671	2,017,780
2024-11-12	6.770	6.770	6.530	6.580	5.697	2,776,964
2024-11-11	6.730	6.770	6.630	6.700	5.801	3,027,500

← NewerPage 8 of 21 · 1,230 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.