Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.740	1.740	1.720	1.740	1.363	2,544,693
2022-03-01	1.740	1.760	1.730	1.750	1.371	3,123,362
2022-02-28	1.780	1.780	1.730	1.760	1.379	5,224,000
2022-02-25	1.790	1.790	1.750	1.780	1.395	2,908,000
2022-02-24	1.830	1.830	1.760	1.780	1.395	5,696,232
2022-02-23	1.840	1.840	1.800	1.820	1.426	3,615,989
2022-02-22	1.840	1.840	1.800	1.820	1.426	5,086,500
2022-02-21	1.850	1.850	1.810	1.840	1.442	2,489,672
2022-02-18	1.850	1.860	1.840	1.850	1.449	2,427,344
2022-02-17	1.880	1.890	1.850	1.860	1.457	1,999,323
2022-02-16	1.880	1.910	1.870	1.880	1.473	2,420,000
2022-02-15	1.860	1.890	1.850	1.860	1.457	1,828,000
2022-02-14	1.910	1.910	1.860	1.870	1.465	4,501,891
2022-02-11	1.900	1.940	1.900	1.910	1.496	3,728,000
2022-02-10	1.870	1.930	1.870	1.930	1.512	4,220,799
2022-02-09	1.880	1.900	1.870	1.900	1.489	2,665,362
2022-02-08	1.890	1.890	1.840	1.880	1.473	3,162,165
2022-02-07	1.820	1.890	1.820	1.880	1.473	6,822,443
2022-02-04	1.800	1.850	1.800	1.840	1.442	2,541,538
2022-01-31	1.780	1.830	1.780	1.830	1.434	1,190,000
2022-01-28	1.810	1.820	1.780	1.790	1.402	3,079,688
2022-01-27	1.860	1.860	1.790	1.820	1.426	4,726,000
2022-01-26	1.830	1.870	1.800	1.870	1.465	5,805,000
2022-01-25	1.800	1.840	1.800	1.820	1.426	6,652,044
2022-01-24	1.830	1.860	1.820	1.860	1.457	3,876,814
2022-01-21	1.840	1.860	1.830	1.840	1.442	5,678,783
2022-01-20	1.840	1.840	1.810	1.840	1.442	4,765,500
2022-01-19	1.810	1.840	1.800	1.820	1.426	3,520,960
2022-01-18	1.770	1.810	1.760	1.810	1.418	3,707,885
2022-01-17	1.760	1.770	1.700	1.770	1.387	10,974,000
2022-01-14	1.780	1.810	1.760	1.810	1.418	2,922,491
2022-01-13	1.830	1.830	1.760	1.770	1.387	8,539,947
2022-01-12	1.830	1.830	1.790	1.810	1.418	6,439,289
2022-01-11	1.830	1.830	1.790	1.820	1.426	5,636,884
2022-01-10	1.740	1.830	1.740	1.800	1.410	13,688,000
2022-01-07	1.720	1.750	1.690	1.740	1.363	6,104,194
2022-01-06	1.710	1.740	1.700	1.710	1.340	3,685,732
2022-01-05	1.720	1.740	1.710	1.710	1.340	4,439,457
2022-01-04	1.690	1.720	1.690	1.710	1.340	4,090,211
2022-01-03	1.680	1.690	1.650	1.670	1.308	2,754,096
2021-12-31	1.660	1.690	1.660	1.680	1.316	1,844,980
2021-12-30	1.680	1.680	1.650	1.650	1.293	4,580,000
2021-12-29	1.710	1.720	1.680	1.680	1.316	1,276,000
2021-12-28	1.660	1.710	1.660	1.700	1.332	4,388,000
2021-12-24	1.700	1.700	1.640	1.660	1.301	2,094,000
2021-12-23	1.630	1.700	1.630	1.690	1.324	6,552,000
2021-12-22	1.630	1.660	1.630	1.640	1.285	3,400,000
2021-12-21	1.610	1.640	1.590	1.620	1.269	9,493,642
2021-12-20	1.640	1.650	1.610	1.610	1.261	10,615,000
2021-12-17	1.680	1.690	1.650	1.650	1.293	10,624,830
2021-12-16	1.690	1.690	1.670	1.670	1.308	10,424,080
2021-12-15	1.710	1.730	1.680	1.680	1.316	8,781,270
2021-12-14	1.740	1.740	1.700	1.700	1.332	8,184,000
2021-12-13	1.770	1.800	1.720	1.730	1.355	9,357,332
2021-12-10	1.770	1.810	1.750	1.770	1.387	5,340,583
2021-12-09	1.770	1.790	1.750	1.770	1.387	6,273,691
2021-12-08	1.740	1.770	1.740	1.760	1.379	4,581,400
2021-12-07	1.740	1.760	1.730	1.750	1.371	7,459,448
2021-12-06	1.770	1.800	1.720	1.720	1.348	9,185,866
2021-12-03	1.810	1.810	1.760	1.770	1.387	10,473,410

← NewerPage 20 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.