Shenzhen Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.780 | 1.810 | 1.750 | 1.810 | 1.418 | 14,409,930 |
| 2021-12-01 | 1.770 | 1.820 | 1.750 | 1.770 | 1.387 | 28,541,330 |
| 2021-11-30 | 1.830 | 1.830 | 1.740 | 1.770 | 1.387 | 289,852,906 |
| 2021-11-29 | 1.860 | 1.860 | 1.810 | 1.830 | 1.434 | 12,964,800 |
| 2021-11-26 | 1.890 | 1.900 | 1.850 | 1.860 | 1.457 | 14,514,000 |
| 2021-11-25 | 1.910 | 1.910 | 1.880 | 1.890 | 1.481 | 12,192,960 |
| 2021-11-24 | 1.920 | 1.920 | 1.870 | 1.910 | 1.496 | 18,640,961 |
| 2021-11-23 | 1.860 | 1.940 | 1.840 | 1.920 | 1.504 | 17,397,391 |
| 2021-11-22 | 1.900 | 1.900 | 1.840 | 1.850 | 1.449 | 9,820,002 |
| 2021-11-19 | 1.890 | 1.900 | 1.840 | 1.880 | 1.473 | 21,798,619 |
| 2021-11-18 | 1.880 | 1.880 | 1.850 | 1.880 | 1.473 | 5,990,280 |
| 2021-11-17 | 1.840 | 1.890 | 1.840 | 1.880 | 1.473 | 15,379,680 |
| 2021-11-16 | 1.900 | 1.900 | 1.820 | 1.830 | 1.434 | 17,320,631 |
| 2021-11-15 | 1.910 | 1.930 | 1.860 | 1.880 | 1.473 | 10,362,640 |
| 2021-11-12 | 1.990 | 1.990 | 1.870 | 1.930 | 1.512 | 30,364,000 |
| 2021-11-11 | 1.860 | 1.980 | 1.860 | 1.980 | 1.551 | 16,755,000 |
| 2021-11-10 | 1.830 | 1.880 | 1.730 | 1.860 | 1.457 | 24,831,689 |
| 2021-11-09 | 1.860 | 1.870 | 1.810 | 1.830 | 1.434 | 11,525,300 |
| 2021-11-08 | 1.850 | 1.870 | 1.840 | 1.870 | 1.465 | 2,785,196 |
| 2021-11-05 | 1.880 | 1.890 | 1.850 | 1.860 | 1.457 | 9,300,283 |
| 2021-11-04 | 1.870 | 1.900 | 1.870 | 1.880 | 1.473 | 7,646,164 |
| 2021-11-03 | 1.890 | 1.920 | 1.860 | 1.870 | 1.465 | 5,314,825 |
| 2021-11-02 | 1.900 | 1.910 | 1.880 | 1.890 | 1.481 | 4,399,455 |
| 2021-11-01 | 1.900 | 1.910 | 1.880 | 1.900 | 1.489 | 6,257,259 |
| 2021-10-29 | 1.910 | 1.920 | 1.900 | 1.910 | 1.496 | 5,417,259 |
| 2021-10-28 | 1.920 | 1.930 | 1.900 | 1.900 | 1.489 | 6,057,000 |
| 2021-10-27 | 1.980 | 1.980 | 1.920 | 1.920 | 1.504 | 12,888,620 |
| 2021-10-26 | 2.010 | 2.020 | 1.970 | 1.980 | 1.551 | 8,847,834 |
| 2021-10-25 | 2.010 | 2.070 | 2.010 | 2.010 | 1.575 | 14,758,810 |
| 2021-10-22 | 1.940 | 2.000 | 1.930 | 1.980 | 1.551 | 21,256,619 |
| 2021-10-21 | 1.930 | 1.950 | 1.920 | 1.920 | 1.504 | 17,757,961 |
| 2021-10-20 | 1.950 | 1.950 | 1.930 | 1.930 | 1.512 | 8,086,642 |
| 2021-10-19 | 1.950 | 1.960 | 1.930 | 1.950 | 1.528 | 7,753,839 |
| 2021-10-18 | 1.980 | 1.980 | 1.940 | 1.950 | 1.528 | 5,043,242 |
← NewerPage 21 of 21 · 1,234 trading days
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.