Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.210	1.230	1.190	1.210	1.019	4,511,400
2022-11-21	1.210	1.220	1.190	1.210	1.019	2,584,494
2022-11-18	1.250	1.250	1.220	1.230	1.036	1,964,800
2022-11-17	1.240	1.260	1.220	1.250	1.053	1,907,994
2022-11-16	1.270	1.300	1.230	1.270	1.070	2,542,011
2022-11-15	1.290	1.290	1.260	1.290	1.086	4,724,902
2022-11-14	1.210	1.330	1.210	1.260	1.061	12,875,140
2022-11-11	1.140	1.180	1.120	1.180	0.994	9,829,087
2022-11-10	1.110	1.110	1.090	1.100	0.926	1,094,000
2022-11-09	1.100	1.150	1.100	1.120	0.943	4,119,435
2022-11-08	1.120	1.130	1.100	1.110	0.935	1,632,000
2022-11-07	1.070	1.130	1.070	1.130	0.952	4,500,091
2022-11-04	1.050	1.090	1.050	1.070	0.901	3,143,549
2022-11-03	1.060	1.070	1.040	1.060	0.893	2,263,800
2022-11-02	1.030	1.070	1.030	1.070	0.901	2,318,000
2022-11-01	1.070	1.070	1.030	1.040	0.876	2,006,103
2022-10-31	1.090	1.090	1.010	1.070	0.901	7,298,086
2022-10-28	1.110	1.120	1.080	1.080	0.910	2,246,000
2022-10-27	1.130	1.140	1.110	1.110	0.935	2,116,903
2022-10-26	1.100	1.130	1.100	1.130	0.952	1,222,181
2022-10-25	1.100	1.120	1.090	1.110	0.935	2,088,000
2022-10-24	1.170	1.170	1.090	1.130	0.952	6,005,157
2022-10-21	1.150	1.180	1.140	1.140	0.960	1,807,795
2022-10-20	1.160	1.200	1.120	1.160	0.977	4,672,805
2022-10-19	1.160	1.190	1.150	1.190	1.002	4,236,000
2022-10-18	1.120	1.160	1.120	1.160	0.977	3,860,653
2022-10-17	1.130	1.130	1.100	1.100	0.926	3,485,261
2022-10-14	1.130	1.140	1.110	1.110	0.935	1,987,625
2022-10-13	1.120	1.120	1.100	1.120	0.943	930,500
2022-10-12	1.130	1.140	1.100	1.110	0.935	5,008,937
2022-10-11	1.130	1.150	1.130	1.130	0.952	1,577,201
2022-10-10	1.160	1.170	1.140	1.160	0.977	2,165,418
2022-10-07	1.260	1.260	1.160	1.190	1.002	1,619,233
2022-10-06	1.200	1.210	1.190	1.190	1.002	672,000
2022-10-05	1.180	1.210	1.180	1.210	1.019	1,518,438
2022-10-03	1.160	1.190	1.140	1.170	0.985	1,774,000
2022-09-30	1.110	1.190	1.110	1.190	1.002	3,395,300
2022-09-29	1.160	1.160	1.110	1.130	0.952	3,298,000
2022-09-28	1.200	1.200	1.130	1.150	0.968	4,516,076
2022-09-27	1.180	1.210	1.120	1.210	1.019	6,551,860
2022-09-26	1.240	1.250	1.180	1.180	0.994	5,985,980
2022-09-23	1.300	1.310	1.250	1.250	1.053	4,824,000
2022-09-22	1.340	1.340	1.300	1.300	1.095	3,385,977
2022-09-21	1.370	1.370	1.340	1.340	1.128	2,150,000
2022-09-20	1.380	1.400	1.370	1.370	1.154	1,695,052
2022-09-19	1.380	1.400	1.380	1.380	1.162	898,000
2022-09-16	1.430	1.430	1.380	1.400	1.179	4,476,000
2022-09-15	1.390	1.440	1.390	1.420	1.196	3,066,011
2022-09-14	1.430	1.430	1.380	1.380	1.162	4,256,000
2022-09-13	1.450	1.450	1.430	1.440	1.213	561,813
2022-09-09	1.430	1.450	1.430	1.440	1.213	3,353,600
2022-09-08	1.440	1.440	1.410	1.430	1.204	955,957
2022-09-07	1.440	1.450	1.430	1.450	1.196	1,090,192
2022-09-06	1.420	1.470	1.420	1.450	1.196	1,342,805
2022-09-05	1.420	1.440	1.400	1.440	1.188	2,315,609
2022-09-02	1.420	1.440	1.420	1.430	1.179	1,334,000
2022-09-01	1.440	1.450	1.410	1.430	1.179	1,586,036
2022-08-31	1.420	1.460	1.420	1.440	1.188	2,150,458
2022-08-30	1.420	1.450	1.420	1.440	1.188	1,039,600
2022-08-29	1.410	1.440	1.400	1.430	1.179	1,103,733

← NewerPage 17 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.