Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.060	1.080	1.030	1.050	0.983	8,600,000
2024-05-13	1.080	1.080	1.060	1.070	1.001	4,168,000
2024-05-10	1.030	1.080	1.030	1.080	1.011	11,338,010
2024-05-09	1.010	1.040	0.990	1.020	0.955	5,316,000
2024-05-08	1.020	1.020	0.990	0.990	0.926	4,400,000
2024-05-07	1.030	1.030	1.010	1.030	0.964	3,548,000
2024-05-06	1.030	1.060	1.020	1.030	0.964	7,401,145
2024-05-03	1.030	1.030	1.010	1.030	0.964	2,170,862
2024-05-02	1.000	1.040	0.990	1.030	0.964	3,084,000
2024-04-30	1.020	1.020	0.990	1.000	0.936	7,064,769
2024-04-29	0.980	1.040	0.960	1.010	0.945	11,328,080
2024-04-26	0.930	0.980	0.930	0.980	0.917	5,626,000
2024-04-25	0.930	0.940	0.920	0.940	0.880	3,571,420
2024-04-24	0.920	0.930	0.910	0.930	0.870	2,396,000
2024-04-23	0.920	0.930	0.910	0.910	0.852	1,010,000
2024-04-22	0.910	0.930	0.910	0.910	0.852	3,416,976
2024-04-19	0.930	0.930	0.910	0.910	0.852	3,133,683
2024-04-18	0.930	0.940	0.920	0.930	0.870	2,160,000
2024-04-17	0.940	0.940	0.930	0.930	0.870	2,602,000
2024-04-16	0.940	0.950	0.930	0.930	0.870	3,223,281
2024-04-15	0.950	0.950	0.940	0.940	0.880	3,120,298
2024-04-12	0.970	0.970	0.950	0.960	0.898	2,690,000
2024-04-11	0.960	0.960	0.950	0.960	0.898	3,838,649
2024-04-10	0.970	0.970	0.960	0.960	0.898	2,778,000
2024-04-09	0.960	0.970	0.960	0.960	0.898	2,174,000
2024-04-08	0.970	0.970	0.950	0.960	0.898	4,660,000
2024-04-05	1.010	1.010	0.970	0.970	0.908	5,360,000
2024-04-03	1.010	1.010	1.000	1.000	0.936	2,144,000
2024-04-02	1.020	1.030	1.010	1.010	0.945	4,652,000
2024-03-28	1.010	1.030	1.000	1.020	0.955	3,534,000
2024-03-27	1.000	1.010	0.990	1.000	0.936	2,968,048
2024-03-26	1.010	1.030	1.000	1.000	0.936	2,685,057
2024-03-25	1.030	1.040	1.010	1.020	0.955	1,776,000
2024-03-22	1.030	1.040	1.010	1.030	0.964	7,180,000
2024-03-21	1.020	1.040	1.020	1.030	0.964	3,188,000
2024-03-20	1.010	1.020	1.000	1.010	0.945	3,976,000
2024-03-19	1.010	1.030	1.000	1.010	0.945	2,879,525
2024-03-18	1.040	1.040	1.000	1.010	0.945	4,966,000
2024-03-15	1.020	1.030	0.980	1.030	0.964	70,555,242
2024-03-14	1.040	1.040	1.010	1.020	0.955	3,574,000
2024-03-13	1.030	1.040	1.020	1.030	0.964	5,334,000
2024-03-12	1.020	1.040	0.990	1.030	0.964	15,169,150
2024-03-11	1.050	1.050	1.030	1.040	0.973	4,774,000
2024-03-08	1.040	1.040	1.030	1.040	0.973	1,806,000
2024-03-07	1.030	1.050	1.020	1.030	0.964	4,079,604
2024-03-06	1.030	1.040	1.020	1.030	0.964	1,923,072
2024-03-05	1.040	1.040	1.020	1.030	0.964	4,792,000
2024-03-04	1.050	1.050	1.030	1.040	0.973	3,860,481
2024-03-01	1.060	1.070	1.040	1.040	0.973	5,372,704
2024-02-29	1.090	1.090	1.050	1.050	0.983	9,518,000
2024-02-28	1.110	1.110	1.070	1.070	1.001	6,236,136
2024-02-27	1.110	1.120	1.090	1.110	1.039	6,478,000
2024-02-26	1.140	1.140	1.090	1.120	1.048	7,679,084
2024-02-23	1.120	1.150	1.110	1.120	1.048	2,504,000
2024-02-22	1.090	1.120	1.090	1.110	1.039	2,220,000
2024-02-21	1.090	1.120	1.090	1.100	1.029	5,736,739
2024-02-20	1.090	1.090	1.070	1.090	1.020	1,876,000
2024-02-19	1.090	1.090	1.070	1.090	1.020	2,232,000
2024-02-16	1.050	1.100	1.050	1.090	1.020	3,528,905
2024-02-15	1.060	1.060	1.040	1.050	0.983	1,978,404

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0700 HKD
2023-09-12	0.0200 HKD
2023-06-02	0.1200 HKD
2022-09-08	0.0300 HKD
2022-06-06	0.0800 HKD
2021-09-09	0.0700 HKD
2021-06-08	0.1100 HKD
2020-09-09	0.0700 HKD
2020-06-03	0.1100 HKD
2019-09-09	0.0700 HKD
2019-06-03	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.