Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.390	1.410	1.380	1.380	1.273	3,337,631
2023-08-17	1.400	1.420	1.370	1.390	1.282	3,750,620
2023-08-16	1.400	1.420	1.390	1.400	1.291	2,966,000
2023-08-15	1.390	1.430	1.390	1.400	1.291	5,070,048
2023-08-14	1.430	1.430	1.380	1.410	1.301	5,448,096
2023-08-11	1.430	1.440	1.420	1.440	1.328	2,343,346
2023-08-10	1.470	1.470	1.430	1.450	1.337	1,528,000
2023-08-09	1.450	1.470	1.440	1.460	1.347	2,452,000
2023-08-08	1.460	1.490	1.440	1.450	1.337	3,303,577
2023-08-07	1.460	1.480	1.400	1.460	1.347	14,967,050
2023-08-04	1.550	1.580	1.530	1.530	1.411	4,438,866
2023-08-03	1.500	1.560	1.490	1.550	1.430	4,179,229
2023-08-02	1.530	1.540	1.500	1.500	1.384	3,552,000
2023-08-01	1.560	1.560	1.510	1.530	1.411	4,167,358
2023-07-31	1.550	1.580	1.540	1.550	1.430	9,316,249
2023-07-28	1.530	1.550	1.510	1.530	1.411	4,646,189
2023-07-27	1.490	1.530	1.480	1.530	1.411	5,057,397
2023-07-26	1.490	1.500	1.470	1.480	1.365	2,823,862
2023-07-25	1.440	1.480	1.430	1.480	1.365	8,168,625
2023-07-24	1.420	1.420	1.400	1.410	1.301	2,572,314
2023-07-21	1.440	1.440	1.410	1.420	1.310	1,222,689
2023-07-20	1.420	1.470	1.420	1.420	1.310	2,549,763
2023-07-19	1.440	1.440	1.400	1.430	1.319	3,876,000
2023-07-18	1.420	1.450	1.410	1.430	1.319	7,064,013
2023-07-14	1.420	1.420	1.400	1.420	1.310	1,114,000
2023-07-13	1.410	1.420	1.400	1.410	1.301	2,600,408
2023-07-12	1.400	1.420	1.400	1.420	1.310	1,246,000
2023-07-11	1.390	1.420	1.390	1.400	1.291	1,254,631
2023-07-10	1.370	1.410	1.370	1.390	1.282	1,968,000
2023-07-07	1.370	1.390	1.360	1.370	1.264	1,487,434
2023-07-06	1.400	1.400	1.370	1.380	1.273	1,558,000
2023-07-05	1.420	1.420	1.400	1.400	1.291	648,000
2023-07-04	1.420	1.440	1.420	1.420	1.310	1,539,390
2023-07-03	1.410	1.430	1.410	1.420	1.310	1,468,000
2023-06-30	1.380	1.420	1.380	1.400	1.291	1,636,292
2023-06-29	1.390	1.400	1.360	1.380	1.273	2,501,220
2023-06-28	1.390	1.420	1.390	1.400	1.291	1,704,000
2023-06-27	1.380	1.410	1.380	1.410	1.301	1,914,000
2023-06-26	1.330	1.390	1.330	1.380	1.273	3,602,000
2023-06-23	1.350	1.350	1.320	1.330	1.227	2,128,000
2023-06-21	1.350	1.370	1.340	1.360	1.254	1,560,003
2023-06-20	1.410	1.410	1.370	1.370	1.264	1,654,000
2023-06-19	1.400	1.420	1.390	1.400	1.291	1,506,000
2023-06-16	1.370	1.400	1.370	1.390	1.282	3,726,842
2023-06-15	1.350	1.380	1.350	1.370	1.264	1,814,000
2023-06-14	1.380	1.380	1.350	1.350	1.245	1,888,000
2023-06-13	1.380	1.390	1.370	1.370	1.264	2,242,000
2023-06-12	1.400	1.410	1.370	1.390	1.282	1,449,550
2023-06-09	1.420	1.430	1.390	1.400	1.291	1,914,000
2023-06-08	1.370	1.440	1.360	1.420	1.310	5,258,315
2023-06-07	1.380	1.390	1.350	1.360	1.254	3,862,068
2023-06-06	1.290	1.400	1.290	1.380	1.273	8,368,071
2023-06-05	1.320	1.320	1.290	1.300	1.199	2,718,000
2023-06-02	1.300	1.340	1.290	1.320	1.218	5,732,000
2023-06-01	1.390	1.390	1.360	1.380	1.162	8,886,000
2023-05-31	1.400	1.400	1.370	1.380	1.162	5,148,000
2023-05-30	1.430	1.430	1.380	1.400	1.179	7,006,000
2023-05-29	1.460	1.480	1.430	1.430	1.204	3,868,000
2023-05-25	1.460	1.460	1.430	1.440	1.213	4,255,306
2023-05-24	1.470	1.470	1.450	1.450	1.221	2,335,653

← NewerPage 14 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.