Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.480	1.490	1.470	1.470	1.238	3,639,465
2023-05-22	1.510	1.510	1.480	1.500	1.263	1,684,904
2023-05-19	1.500	1.510	1.480	1.490	1.255	2,212,000
2023-05-18	1.490	1.500	1.490	1.500	1.263	2,157,680
2023-05-17	1.510	1.520	1.480	1.480	1.246	4,442,279
2023-05-16	1.540	1.540	1.500	1.510	1.272	4,602,000
2023-05-15	1.540	1.550	1.520	1.540	1.297	2,098,114
2023-05-12	1.570	1.570	1.520	1.530	1.288	5,061,439
2023-05-11	1.620	1.620	1.550	1.570	1.322	5,919,350
2023-05-10	1.610	1.630	1.590	1.620	1.364	6,036,360
2023-05-09	1.560	1.640	1.560	1.620	1.364	15,660,000
2023-05-08	1.540	1.550	1.510	1.550	1.305	9,492,345
2023-05-05	1.510	1.530	1.510	1.530	1.288	4,138,000
2023-05-04	1.490	1.520	1.490	1.510	1.272	3,390,000
2023-05-03	1.490	1.500	1.470	1.490	1.255	2,652,000
2023-05-02	1.500	1.540	1.480	1.500	1.263	2,898,000
2023-04-28	1.530	1.540	1.510	1.510	1.272	3,359,658
2023-04-27	1.500	1.520	1.490	1.520	1.280	2,103,995
2023-04-26	1.500	1.510	1.460	1.500	1.263	8,852,053
2023-04-25	1.530	1.530	1.490	1.500	1.263	3,220,000
2023-04-24	1.570	1.570	1.510	1.520	1.280	3,394,619
2023-04-21	1.500	1.580	1.500	1.530	1.288	9,823,050
2023-04-20	1.500	1.520	1.490	1.500	1.263	2,992,574
2023-04-19	1.520	1.520	1.490	1.500	1.263	5,154,000
2023-04-18	1.520	1.550	1.510	1.520	1.280	3,194,014
2023-04-17	1.530	1.530	1.510	1.520	1.280	3,624,708
2023-04-14	1.500	1.530	1.490	1.530	1.288	4,256,831
2023-04-13	1.500	1.510	1.470	1.500	1.263	3,634,852
2023-04-12	1.510	1.570	1.500	1.510	1.272	5,708,061
2023-04-11	1.420	1.510	1.420	1.500	1.263	12,847,670
2023-04-06	1.400	1.430	1.400	1.410	1.187	5,261,155
2023-04-04	1.390	1.420	1.380	1.420	1.196	6,729,548
2023-04-03	1.400	1.420	1.370	1.390	1.171	8,266,000
2023-03-31	1.440	1.440	1.380	1.390	1.171	7,649,728
2023-03-30	1.330	1.440	1.320	1.410	1.187	18,933,680
2023-03-29	1.260	1.270	1.240	1.250	1.053	4,297,154
2023-03-28	1.250	1.260	1.240	1.250	1.053	2,654,000
2023-03-27	1.270	1.270	1.240	1.240	1.044	4,488,000
2023-03-24	1.270	1.280	1.250	1.280	1.078	3,619,462
2023-03-23	1.280	1.280	1.250	1.260	1.061	3,678,000
2023-03-22	1.260	1.290	1.260	1.270	1.070	3,580,000
2023-03-21	1.270	1.270	1.240	1.260	1.061	2,406,152
2023-03-20	1.290	1.290	1.240	1.250	1.053	10,102,000
2023-03-17	1.250	1.300	1.250	1.270	1.070	33,113,090
2023-03-16	1.250	1.280	1.240	1.250	1.053	4,039,154
2023-03-15	1.240	1.280	1.240	1.260	1.061	4,028,172
2023-03-14	1.290	1.290	1.220	1.230	1.036	5,863,636
2023-03-13	1.290	1.290	1.270	1.290	1.086	6,242,000
2023-03-10	1.350	1.350	1.290	1.290	1.086	6,830,000
2023-03-09	1.370	1.380	1.350	1.350	1.137	1,975,723
2023-03-08	1.390	1.390	1.350	1.380	1.162	3,659,250
2023-03-07	1.410	1.430	1.380	1.380	1.162	6,952,066
2023-03-06	1.450	1.450	1.410	1.420	1.196	2,734,000
2023-03-03	1.440	1.450	1.420	1.450	1.221	5,062,010
2023-03-02	1.470	1.470	1.420	1.430	1.204	5,342,000
2023-03-01	1.450	1.480	1.410	1.460	1.230	9,908,000
2023-02-28	1.420	1.440	1.400	1.430	1.204	2,804,000
2023-02-27	1.420	1.450	1.370	1.420	1.196	6,568,000
2023-02-24	1.450	1.460	1.420	1.420	1.196	1,779,105
2023-02-23	1.460	1.490	1.460	1.470	1.238	932,491

← NewerPage 15 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.