Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.410	1.430	1.410	1.410	1.163	663,365
2022-08-25	1.400	1.420	1.380	1.410	1.163	1,598,000
2022-08-24	1.420	1.420	1.410	1.410	1.163	830,000
2022-08-23	1.430	1.440	1.410	1.420	1.171	1,728,772
2022-08-22	1.410	1.460	1.410	1.430	1.179	2,200,724
2022-08-19	1.420	1.440	1.400	1.420	1.171	1,185,665
2022-08-18	1.430	1.450	1.400	1.430	1.179	1,718,000
2022-08-17	1.430	1.450	1.430	1.450	1.196	1,864,930
2022-08-16	1.400	1.450	1.400	1.420	1.171	2,192,000
2022-08-15	1.390	1.420	1.390	1.390	1.146	532,000
2022-08-12	1.400	1.420	1.370	1.410	1.163	1,414,138
2022-08-11	1.390	1.400	1.370	1.390	1.146	12,578,000
2022-08-10	1.420	1.420	1.370	1.370	1.130	1,910,500
2022-08-09	1.400	1.420	1.390	1.420	1.171	891,344
2022-08-08	1.400	1.410	1.380	1.410	1.163	1,368,000
2022-08-05	1.400	1.400	1.370	1.390	1.146	2,813,390
2022-08-04	1.400	1.400	1.370	1.380	1.138	4,416,283
2022-08-03	1.440	1.450	1.400	1.400	1.155	1,372,000
2022-08-02	1.460	1.460	1.400	1.440	1.188	2,583,984
2022-08-01	1.470	1.480	1.450	1.460	1.204	1,804,560
2022-07-29	1.480	1.490	1.460	1.480	1.221	2,314,058
2022-07-28	1.500	1.500	1.480	1.490	1.229	1,433,097
2022-07-27	1.520	1.520	1.480	1.500	1.237	468,000
2022-07-26	1.470	1.520	1.470	1.520	1.254	1,456,352
2022-07-25	1.480	1.490	1.470	1.470	1.212	1,342,012
2022-07-22	1.470	1.480	1.460	1.470	1.212	2,485,457
2022-07-21	1.480	1.490	1.470	1.470	1.212	1,210,678
2022-07-20	1.510	1.510	1.490	1.490	1.229	1,825,540
2022-07-19	1.500	1.510	1.480	1.500	1.237	1,092,000
2022-07-18	1.470	1.510	1.470	1.500	1.237	1,970,086
2022-07-15	1.530	1.530	1.470	1.470	1.212	3,832,000
2022-07-14	1.540	1.540	1.500	1.520	1.254	3,371,625
2022-07-13	1.540	1.540	1.520	1.520	1.254	1,447,400
2022-07-12	1.530	1.550	1.510	1.550	1.278	3,028,614
2022-07-11	1.530	1.540	1.510	1.540	1.270	1,983,000
2022-07-08	1.520	1.540	1.510	1.540	1.270	2,038,473
2022-07-07	1.520	1.530	1.510	1.520	1.254	1,168,000
2022-07-06	1.530	1.540	1.510	1.540	1.270	1,467,540
2022-07-05	1.530	1.540	1.520	1.540	1.270	1,381,373
2022-07-04	1.560	1.560	1.520	1.520	1.254	2,532,178
2022-06-30	1.570	1.570	1.540	1.560	1.287	3,260,962
2022-06-29	1.540	1.580	1.520	1.570	1.295	4,670,829
2022-06-28	1.530	1.540	1.510	1.540	1.270	3,827,304
2022-06-27	1.520	1.540	1.520	1.540	1.270	2,230,094
2022-06-24	1.520	1.530	1.500	1.510	1.245	3,545,329
2022-06-23	1.520	1.550	1.500	1.530	1.262	5,110,000
2022-06-22	1.530	1.530	1.490	1.510	1.245	3,571,313
2022-06-21	1.520	1.540	1.520	1.520	1.254	2,592,812
2022-06-20	1.500	1.530	1.480	1.510	1.245	2,756,679
2022-06-17	1.500	1.500	1.470	1.470	1.212	6,615,204
2022-06-16	1.530	1.550	1.500	1.500	1.237	4,290,249
2022-06-15	1.530	1.560	1.510	1.530	1.262	5,723,770
2022-06-14	1.520	1.540	1.510	1.530	1.262	3,501,825
2022-06-13	1.540	1.540	1.520	1.520	1.254	3,607,600
2022-06-10	1.550	1.560	1.540	1.550	1.278	1,154,000
2022-06-09	1.560	1.570	1.550	1.560	1.287	2,024,876
2022-06-08	1.570	1.570	1.540	1.560	1.287	4,050,429
2022-06-07	1.600	1.600	1.550	1.550	1.278	8,946,000
2022-06-06	1.600	1.600	1.580	1.600	1.320	2,903,142
2022-06-02	1.700	1.700	1.660	1.680	1.316	2,130,000

← NewerPage 18 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.