Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.190	1.190	1.150	1.150	1.076	1,694,000
2023-11-15	1.170	1.190	1.170	1.170	1.095	2,537,551
2023-11-14	1.160	1.160	1.130	1.150	1.076	1,444,808
2023-11-13	1.160	1.160	1.120	1.130	1.057	2,488,000
2023-11-10	1.150	1.160	1.140	1.160	1.086	1,672,213
2023-11-09	1.200	1.200	1.150	1.150	1.076	2,038,000
2023-11-08	1.150	1.190	1.150	1.190	1.114	2,472,000
2023-11-07	1.200	1.200	1.160	1.170	1.095	1,957,533
2023-11-06	1.190	1.220	1.180	1.210	1.132	1,688,000
2023-11-03	1.180	1.200	1.160	1.180	1.104	4,606,197
2023-11-02	1.150	1.180	1.150	1.170	1.095	1,748,000
2023-11-01	1.150	1.170	1.150	1.150	1.076	760,000
2023-10-31	1.180	1.190	1.140	1.150	1.076	2,466,433
2023-10-30	1.190	1.190	1.160	1.170	1.095	1,362,000
2023-10-27	1.170	1.190	1.170	1.180	1.104	1,355,631
2023-10-26	1.170	1.180	1.140	1.170	1.095	2,446,000
2023-10-25	1.200	1.200	1.170	1.170	1.095	1,472,000
2023-10-24	1.180	1.190	1.160	1.170	1.095	1,312,377
2023-10-20	1.190	1.210	1.180	1.190	1.114	1,824,000
2023-10-19	1.210	1.210	1.180	1.190	1.114	2,053,090
2023-10-18	1.220	1.230	1.210	1.210	1.132	1,417,067
2023-10-17	1.230	1.230	1.210	1.220	1.142	1,044,000
2023-10-16	1.240	1.240	1.220	1.220	1.142	854,000
2023-10-13	1.240	1.240	1.220	1.220	1.142	952,000
2023-10-12	1.230	1.250	1.230	1.240	1.160	1,276,000
2023-10-11	1.230	1.240	1.220	1.220	1.142	1,259,132
2023-10-10	1.220	1.240	1.210	1.230	1.151	1,308,467
2023-10-09	1.210	1.230	1.200	1.210	1.132	708,000
2023-10-06	1.240	1.240	1.200	1.220	1.142	1,409,702
2023-10-05	1.200	1.220	1.180	1.210	1.132	1,808,000
2023-10-04	1.180	1.210	1.180	1.210	1.132	632,000
2023-10-03	1.240	1.240	1.180	1.200	1.123	3,811,973
2023-09-29	1.240	1.250	1.240	1.250	1.170	432,692
2023-09-28	1.230	1.250	1.230	1.240	1.160	1,476,000
2023-09-27	1.240	1.260	1.230	1.230	1.151	1,900,093
2023-09-26	1.260	1.270	1.240	1.240	1.160	3,595,105
2023-09-25	1.290	1.290	1.260	1.290	1.207	2,303,680
2023-09-22	1.280	1.300	1.260	1.290	1.207	3,042,147
2023-09-21	1.290	1.290	1.280	1.280	1.198	746,305
2023-09-20	1.290	1.300	1.280	1.290	1.207	664,214
2023-09-19	1.280	1.300	1.280	1.290	1.207	1,543,500
2023-09-18	1.310	1.320	1.290	1.290	1.207	2,273,616
2023-09-15	1.330	1.340	1.320	1.320	1.235	3,520,750
2023-09-14	1.340	1.350	1.330	1.330	1.245	1,104,502
2023-09-13	1.350	1.380	1.330	1.340	1.254	2,958,053
2023-09-12	1.380	1.380	1.330	1.340	1.254	4,788,000
2023-09-11	1.400	1.410	1.380	1.390	1.282	2,580,000
2023-09-07	1.440	1.450	1.400	1.400	1.291	1,359,268
2023-09-06	1.390	1.440	1.380	1.440	1.328	5,392,427
2023-09-05	1.410	1.410	1.390	1.400	1.291	2,668,067
2023-09-04	1.390	1.440	1.390	1.410	1.301	3,124,290
2023-08-31	1.420	1.430	1.380	1.380	1.273	4,164,000
2023-08-30	1.440	1.450	1.420	1.430	1.319	2,097,971
2023-08-29	1.410	1.440	1.410	1.430	1.319	1,401,351
2023-08-28	1.410	1.440	1.400	1.400	1.291	1,495,754
2023-08-25	1.390	1.410	1.390	1.390	1.282	2,102,292
2023-08-24	1.370	1.410	1.370	1.400	1.291	912,857
2023-08-23	1.380	1.400	1.380	1.380	1.273	1,776,690
2023-08-22	1.380	1.410	1.380	1.400	1.291	1,320,837
2023-08-21	1.370	1.410	1.360	1.380	1.273	6,816,067

← NewerPage 13 of 21 · 1,234 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.