Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.750 | 6.810 | 6.660 | 6.810 | 5.896 | 3,740,329 |
| 2024-11-06 | 6.900 | 6.930 | 6.720 | 6.760 | 5.853 | 2,335,116 |
| 2024-11-05 | 6.730 | 6.930 | 6.690 | 6.900 | 5.974 | 3,588,089 |
| 2024-11-04 | 6.700 | 6.700 | 6.600 | 6.670 | 5.775 | 1,415,777 |
| 2024-11-01 | 6.630 | 6.680 | 6.550 | 6.660 | 5.766 | 4,169,000 |
| 2024-10-31 | 6.560 | 6.720 | 6.560 | 6.600 | 5.714 | 3,206,127 |
| 2024-10-30 | 6.770 | 6.770 | 6.560 | 6.640 | 5.749 | 3,139,374 |
| 2024-10-29 | 6.850 | 6.850 | 6.630 | 6.690 | 5.792 | 1,854,654 |
| 2024-10-28 | 6.670 | 6.820 | 6.640 | 6.790 | 5.879 | 2,014,768 |
| 2024-10-25 | 6.610 | 6.690 | 6.600 | 6.670 | 5.775 | 1,760,600 |
| 2024-10-24 | 6.640 | 6.670 | 6.550 | 6.610 | 5.723 | 4,599,250 |
| 2024-10-23 | 6.740 | 6.780 | 6.670 | 6.710 | 5.810 | 2,348,802 |
| 2024-10-22 | 6.680 | 6.780 | 6.680 | 6.730 | 5.827 | 1,361,215 |
| 2024-10-21 | 6.820 | 6.820 | 6.650 | 6.680 | 5.784 | 3,264,000 |
| 2024-10-18 | 6.710 | 6.820 | 6.570 | 6.790 | 5.879 | 3,119,479 |
| 2024-10-17 | 6.580 | 6.840 | 6.580 | 6.640 | 5.749 | 5,387,198 |
| 2024-10-16 | 6.530 | 6.710 | 6.470 | 6.690 | 5.792 | 4,224,871 |
| 2024-10-15 | 6.800 | 6.830 | 6.430 | 6.530 | 5.654 | 5,622,500 |
| 2024-10-14 | 6.820 | 6.930 | 6.700 | 6.800 | 5.888 | 7,026,468 |
| 2024-10-10 | 6.710 | 7.020 | 6.710 | 6.840 | 5.922 | 6,157,581 |
| 2024-10-09 | 7.070 | 7.140 | 6.560 | 6.660 | 5.766 | 9,209,184 |
| 2024-10-08 | 7.650 | 7.650 | 6.960 | 6.990 | 6.052 | 18,989,150 |
| 2024-10-07 | 7.290 | 7.730 | 7.210 | 7.650 | 6.624 | 9,042,449 |
| 2024-10-04 | 7.120 | 7.300 | 7.050 | 7.300 | 6.321 | 3,516,814 |
| 2024-10-03 | 7.300 | 7.350 | 6.820 | 7.120 | 6.165 | 5,034,472 |
| 2024-10-02 | 6.910 | 7.280 | 6.880 | 7.250 | 6.277 | 11,033,570 |
| 2024-09-30 | 6.800 | 7.040 | 6.690 | 6.910 | 5.983 | 18,422,400 |
| 2024-09-27 | 6.580 | 6.750 | 6.520 | 6.750 | 5.844 | 13,814,930 |
| 2024-09-26 | 6.130 | 6.520 | 6.130 | 6.520 | 5.645 | 10,032,410 |
| 2024-09-25 | 6.300 | 6.450 | 6.140 | 6.180 | 5.351 | 3,952,145 |
| 2024-09-24 | 6.050 | 6.290 | 6.050 | 6.260 | 5.420 | 5,475,216 |
| 2024-09-23 | 5.990 | 6.060 | 5.960 | 6.020 | 5.212 | 3,174,956 |
| 2024-09-20 | 5.900 | 6.020 | 5.900 | 6.010 | 5.204 | 3,436,730 |
| 2024-09-19 | 5.870 | 5.990 | 5.850 | 5.970 | 5.169 | 4,669,104 |
| 2024-09-17 | 5.860 | 5.900 | 5.810 | 5.810 | 5.030 | 498,340 |
| 2024-09-16 | 5.770 | 5.860 | 5.770 | 5.830 | 5.048 | 489,492 |
| 2024-09-13 | 5.830 | 5.880 | 5.790 | 5.850 | 5.065 | 2,141,255 |
| 2024-09-12 | 5.730 | 5.780 | 5.690 | 5.750 | 4.979 | 2,071,322 |
| 2024-09-11 | 5.880 | 5.880 | 5.680 | 5.720 | 4.953 | 5,725,996 |
| 2024-09-10 | 5.930 | 5.930 | 5.830 | 5.880 | 5.091 | 2,239,015 |
| 2024-09-09 | 6.020 | 6.020 | 5.730 | 5.930 | 5.134 | 5,874,148 |
| 2024-09-05 | 6.170 | 6.190 | 5.990 | 6.020 | 5.212 | 4,480,560 |
| 2024-09-04 | 6.110 | 6.160 | 5.910 | 6.130 | 5.308 | 14,230,490 |
| 2024-09-03 | 6.100 | 6.140 | 5.930 | 6.110 | 5.290 | 4,756,705 |
| 2024-09-02 | 6.160 | 6.200 | 6.020 | 6.130 | 5.308 | 3,403,913 |
| 2024-08-30 | 6.030 | 6.380 | 5.980 | 6.230 | 5.394 | 9,706,749 |
| 2024-08-29 | 5.830 | 6.030 | 5.830 | 5.940 | 5.143 | 3,119,170 |
| 2024-08-28 | 5.990 | 6.060 | 5.790 | 5.870 | 5.082 | 4,964,458 |
| 2024-08-27 | 6.130 | 6.180 | 5.920 | 6.000 | 5.195 | 7,353,620 |
| 2024-08-26 | 6.250 | 6.380 | 6.150 | 6.180 | 5.351 | 2,069,973 |
| 2024-08-23 | 6.310 | 6.350 | 6.220 | 6.240 | 5.403 | 1,467,336 |
| 2024-08-22 | 6.370 | 6.410 | 6.270 | 6.370 | 5.515 | 1,867,810 |
| 2024-08-21 | 6.420 | 6.480 | 6.340 | 6.370 | 5.515 | 1,572,712 |
| 2024-08-20 | 6.530 | 6.560 | 6.380 | 6.470 | 5.602 | 2,196,223 |
| 2024-08-19 | 6.520 | 6.580 | 6.520 | 6.550 | 5.671 | 1,892,795 |
| 2024-08-16 | 6.560 | 6.600 | 6.500 | 6.510 | 5.637 | 605,991 |
| 2024-08-15 | 6.580 | 6.580 | 6.510 | 6.550 | 5.671 | 1,167,645 |
| 2024-08-14 | 6.580 | 6.580 | 6.520 | 6.540 | 5.663 | 550,087 |
| 2024-08-13 | 6.580 | 6.600 | 6.530 | 6.580 | 5.697 | 740,314 |
| 2024-08-12 | 6.640 | 6.640 | 6.540 | 6.570 | 5.688 | 799,560 |
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.