Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.070	1.070	1.050	1.060	0.992	1,676,000
2024-02-09	1.070	1.090	1.070	1.090	1.020	528,000
2024-02-08	1.110	1.110	1.090	1.090	1.020	2,158,749
2024-02-07	1.090	1.110	1.080	1.100	1.029	2,325,339
2024-02-06	1.080	1.100	1.050	1.100	1.029	2,142,502
2024-02-05	1.070	1.070	1.040	1.050	0.983	5,243,096
2024-02-02	1.080	1.120	1.060	1.070	1.001	2,112,074
2024-02-01	1.100	1.100	1.070	1.080	1.011	2,322,108
2024-01-31	1.120	1.120	1.090	1.100	1.029	2,034,000
2024-01-30	1.110	1.120	1.100	1.110	1.039	2,096,227
2024-01-29	1.140	1.170	1.110	1.120	1.048	4,555,649
2024-01-26	1.130	1.160	1.120	1.130	1.057	3,032,000
2024-01-25	1.080	1.160	1.080	1.150	1.076	4,035,552
2024-01-24	1.050	1.100	1.050	1.090	1.020	2,260,119
2024-01-23	1.020	1.070	1.020	1.050	0.983	2,524,000
2024-01-22	1.050	1.050	1.020	1.020	0.955	3,756,186
2024-01-19	1.080	1.090	1.040	1.050	0.983	2,491,256
2024-01-18	1.060	1.080	1.060	1.080	1.011	1,769,248
2024-01-17	1.100	1.110	1.050	1.060	0.992	6,261,740
2024-01-16	1.160	1.160	1.120	1.120	1.048	1,684,000
2024-01-15	1.150	1.170	1.150	1.160	1.086	892,000
2024-01-12	1.150	1.160	1.150	1.150	1.076	826,000
2024-01-11	1.130	1.160	1.130	1.150	1.076	1,132,655
2024-01-10	1.140	1.160	1.140	1.140	1.067	858,000
2024-01-09	1.150	1.160	1.140	1.140	1.067	940,000
2024-01-08	1.150	1.180	1.130	1.150	1.076	1,136,768
2024-01-05	1.140	1.190	1.130	1.160	1.086	3,006,000
2024-01-04	1.170	1.170	1.140	1.150	1.076	1,078,960
2024-01-03	1.140	1.170	1.130	1.170	1.095	1,653,884
2024-01-02	1.160	1.170	1.130	1.140	1.067	1,461,263
2023-12-29	1.140	1.150	1.130	1.150	1.076	1,201,800
2023-12-28	1.110	1.150	1.100	1.130	1.057	2,614,000
2023-12-27	1.080	1.100	1.060	1.100	1.029	3,124,000
2023-12-22	1.100	1.100	1.070	1.080	1.011	1,531,468
2023-12-21	1.090	1.100	1.090	1.090	1.020	700,000
2023-12-20	1.090	1.100	1.080	1.100	1.029	1,014,036
2023-12-19	1.080	1.090	1.070	1.080	1.011	1,236,000
2023-12-18	1.090	1.100	1.080	1.100	1.029	1,540,000
2023-12-15	1.080	1.100	1.070	1.070	1.001	4,210,718
2023-12-14	1.090	1.090	1.060	1.070	1.001	1,126,000
2023-12-13	1.100	1.100	1.060	1.060	0.992	1,198,526
2023-12-12	1.050	1.090	1.050	1.080	1.011	1,384,000
2023-12-11	1.060	1.080	1.040	1.060	0.992	1,471,945
2023-12-08	1.100	1.100	1.070	1.070	1.001	2,572,000
2023-12-07	1.100	1.100	1.090	1.090	1.020	1,431,213
2023-12-06	1.100	1.120	1.090	1.100	1.029	1,219,663
2023-12-05	1.120	1.120	1.090	1.100	1.029	2,454,000
2023-12-04	1.130	1.140	1.110	1.110	1.039	2,614,000
2023-12-01	1.130	1.140	1.120	1.130	1.057	1,220,000
2023-11-30	1.140	1.140	1.120	1.130	1.057	2,640,542
2023-11-29	1.150	1.150	1.120	1.120	1.048	3,104,000
2023-11-28	1.170	1.180	1.140	1.150	1.076	1,962,000
2023-11-27	1.190	1.190	1.170	1.170	1.095	1,218,000
2023-11-24	1.220	1.220	1.190	1.210	1.132	1,928,000
2023-11-23	1.190	1.230	1.170	1.220	1.142	6,859,674
2023-11-22	1.170	1.180	1.160	1.170	1.095	928,000
2023-11-21	1.160	1.200	1.160	1.170	1.095	3,134,415
2023-11-20	1.160	1.170	1.130	1.140	1.067	2,860,000
2023-11-17	1.140	1.160	1.130	1.160	1.086	2,733,279
2023-11-16	1.190	1.190	1.150	1.150	1.076	1,694,000

← NewerPage 12 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.