Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.460	1.490	1.450	1.490	1.255	1,510,300
2023-02-21	1.450	1.520	1.450	1.470	1.238	1,647,955
2023-02-20	1.450	1.490	1.440	1.460	1.230	697,346
2023-02-17	1.430	1.480	1.430	1.460	1.230	1,528,000
2023-02-16	1.480	1.500	1.440	1.450	1.221	2,518,500
2023-02-15	1.500	1.500	1.480	1.480	1.246	1,268,553
2023-02-14	1.500	1.540	1.500	1.510	1.272	2,137,465
2023-02-13	1.490	1.510	1.470	1.500	1.263	2,030,000
2023-02-10	1.520	1.530	1.500	1.500	1.263	2,460,000
2023-02-09	1.530	1.530	1.500	1.530	1.288	2,060,000
2023-02-08	1.510	1.540	1.510	1.530	1.288	1,332,565
2023-02-07	1.540	1.560	1.520	1.520	1.280	1,743,214
2023-02-06	1.540	1.550	1.510	1.540	1.297	3,277,838
2023-02-03	1.590	1.600	1.540	1.570	1.322	3,496,300
2023-02-02	1.580	1.610	1.570	1.600	1.347	5,746,000
2023-02-01	1.530	1.580	1.530	1.580	1.331	2,520,000
2023-01-31	1.540	1.560	1.510	1.540	1.297	4,328,732
2023-01-30	1.570	1.580	1.530	1.540	1.297	6,657,618
2023-01-27	1.550	1.590	1.540	1.580	1.331	4,702,422
2023-01-26	1.500	1.560	1.500	1.550	1.305	4,944,061
2023-01-20	1.460	1.500	1.460	1.480	1.246	1,734,114
2023-01-19	1.470	1.470	1.440	1.460	1.230	1,276,000
2023-01-18	1.460	1.470	1.440	1.470	1.238	2,262,000
2023-01-17	1.460	1.470	1.440	1.460	1.230	2,540,792
2023-01-16	1.430	1.480	1.410	1.470	1.238	7,024,985
2023-01-13	1.390	1.430	1.380	1.430	1.204	3,066,788
2023-01-12	1.400	1.420	1.380	1.410	1.187	3,543,994
2023-01-11	1.420	1.440	1.390	1.400	1.179	4,778,655
2023-01-10	1.420	1.430	1.410	1.420	1.196	2,121,833
2023-01-09	1.430	1.450	1.410	1.420	1.196	2,858,065
2023-01-06	1.440	1.450	1.400	1.430	1.204	3,558,703
2023-01-05	1.430	1.440	1.400	1.430	1.204	4,034,144
2023-01-04	1.390	1.430	1.390	1.420	1.196	6,044,476
2023-01-03	1.360	1.390	1.320	1.370	1.154	3,838,000
2022-12-30	1.340	1.360	1.320	1.340	1.128	2,278,000
2022-12-29	1.340	1.340	1.310	1.330	1.120	2,698,000
2022-12-28	1.370	1.370	1.310	1.330	1.120	4,746,000
2022-12-23	1.330	1.350	1.320	1.330	1.120	2,074,000
2022-12-22	1.330	1.350	1.310	1.330	1.120	2,856,001
2022-12-21	1.310	1.340	1.300	1.310	1.103	1,484,070
2022-12-20	1.370	1.370	1.300	1.310	1.103	6,422,805
2022-12-19	1.390	1.410	1.350	1.370	1.154	5,246,015
2022-12-16	1.360	1.410	1.360	1.390	1.171	6,646,026
2022-12-15	1.370	1.370	1.320	1.350	1.137	4,555,154
2022-12-14	1.370	1.400	1.330	1.360	1.145	13,967,900
2022-12-13	1.430	1.440	1.360	1.360	1.145	16,249,870
2022-12-12	1.400	1.520	1.400	1.430	1.204	20,200,000
2022-12-09	1.330	1.420	1.320	1.400	1.179	14,862,180
2022-12-08	1.270	1.320	1.240	1.320	1.112	14,000,000
2022-12-07	1.310	1.330	1.250	1.250	1.053	13,616,060
2022-12-06	1.320	1.350	1.290	1.310	1.103	10,506,900
2022-12-05	1.260	1.340	1.260	1.340	1.128	12,967,760
2022-12-02	1.250	1.260	1.230	1.260	1.061	5,618,426
2022-12-01	1.280	1.290	1.240	1.250	1.053	8,744,000
2022-11-30	1.280	1.320	1.250	1.270	1.070	8,861,074
2022-11-29	1.230	1.280	1.220	1.280	1.078	12,744,820
2022-11-28	1.200	1.210	1.180	1.200	1.011	3,540,000
2022-11-25	1.210	1.220	1.190	1.220	1.027	6,062,000
2022-11-24	1.220	1.220	1.170	1.200	1.011	17,698,570
2022-11-23	1.220	1.220	1.190	1.210	1.019	1,554,000

← NewerPage 16 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.