Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.870	0.880	0.850	0.860	0.860	40,120,000
2025-10-28	0.880	0.890	0.870	0.870	0.870	28,278,000
2025-10-27	0.880	0.900	0.870	0.890	0.890	35,600,186
2025-10-24	0.900	0.910	0.860	0.870	0.870	90,538,000
2025-10-23	0.890	1.080	0.890	0.900	0.900	511,073,074
2025-10-22	0.860	0.870	0.850	0.860	0.860	8,793,007
2025-10-21	0.850	0.870	0.850	0.860	0.860	13,093,355
2025-10-20	0.850	0.860	0.840	0.840	0.840	8,930,000
2025-10-17	0.860	0.870	0.840	0.840	0.840	16,810,000
2025-10-16	0.860	0.870	0.850	0.860	0.860	8,574,403
2025-10-15	0.870	0.870	0.850	0.870	0.870	7,063,529
2025-10-14	0.870	0.890	0.840	0.860	0.860	42,569,400
2025-10-13	0.860	0.870	0.840	0.860	0.860	31,684,000
2025-10-10	0.870	0.890	0.860	0.880	0.880	31,700,635
2025-10-09	0.870	0.880	0.850	0.870	0.870	17,638,089
2025-10-08	0.860	0.860	0.840	0.860	0.860	8,220,082
2025-10-06	0.880	0.880	0.860	0.860	0.860	5,667,347
2025-10-03	0.880	0.880	0.860	0.870	0.870	4,807,249
2025-10-02	0.890	0.890	0.870	0.870	0.870	6,793,433
2025-09-30	0.890	0.900	0.880	0.890	0.890	16,904,182
2025-09-29	0.860	0.890	0.860	0.880	0.880	17,532,730
2025-09-26	0.870	0.890	0.860	0.860	0.860	19,646,311
2025-09-25	0.880	0.880	0.870	0.880	0.880	10,218,000
2025-09-24	0.890	0.900	0.870	0.880	0.880	17,706,600
2025-09-23	0.900	0.900	0.870	0.880	0.880	21,506,000
2025-09-22	0.940	0.940	0.890	0.900	0.900	21,350,126
2025-09-19	0.930	0.940	0.910	0.930	0.930	25,696,194
2025-09-18	0.970	0.970	0.900	0.920	0.920	67,478,000
2025-09-17	0.970	0.990	0.960	0.980	0.980	47,114,369
2025-09-16	0.990	0.990	0.950	0.970	0.970	23,628,000
2025-09-15	1.000	1.000	0.950	0.980	0.980	36,842,000
2025-09-12	0.950	1.010	0.950	1.000	1.000	109,156,203
2025-09-11	0.940	0.960	0.920	0.940	0.940	55,160,648
2025-09-10	0.900	0.940	0.870	0.940	0.940	72,409,454
2025-09-09	0.870	0.910	0.870	0.890	0.890	54,968,000
2025-09-08	0.900	0.920	0.850	0.860	0.860	50,982,362
2025-09-05	0.840	0.860	0.830	0.860	0.860	20,870,990
2025-09-04	0.830	0.840	0.820	0.830	0.830	15,393,344
2025-09-03	0.840	0.850	0.820	0.830	0.830	10,986,000
2025-09-02	0.850	0.860	0.830	0.840	0.840	12,086,000
2025-09-01	0.850	0.860	0.830	0.850	0.850	19,460,903
2025-08-29	0.840	0.860	0.830	0.840	0.840	24,870,000
2025-08-28	0.840	0.850	0.830	0.840	0.840	21,323,839
2025-08-27	0.890	0.890	0.830	0.840	0.840	58,029,476
2025-08-26	0.910	0.920	0.880	0.880	0.880	46,212,563
2025-08-25	0.920	0.960	0.860	0.910	0.910	109,472,933
2025-08-22	0.940	0.940	0.910	0.930	0.930	21,354,000
2025-08-21	0.930	0.940	0.920	0.930	0.930	19,201,329
2025-08-20	0.950	0.950	0.920	0.920	0.920	15,273,551
2025-08-19	0.950	0.970	0.940	0.940	0.940	33,048,658
2025-08-18	0.940	0.960	0.930	0.940	0.940	25,324,980
2025-08-15	0.930	0.960	0.930	0.940	0.940	25,926,000
2025-08-14	0.950	0.970	0.930	0.930	0.930	45,793,440
2025-08-13	0.960	0.960	0.920	0.940	0.940	41,491,979
2025-08-12	0.920	0.950	0.910	0.950	0.950	51,719,845
2025-08-11	0.910	0.930	0.900	0.910	0.910	22,009,450
2025-08-08	0.910	0.920	0.890	0.910	0.910	26,142,000
2025-08-07	0.890	0.920	0.890	0.910	0.910	23,054,858
2025-08-06	0.890	0.900	0.880	0.890	0.890	8,911,605
2025-08-05	0.890	0.900	0.890	0.890	0.890	8,194,000

← NewerPage 5 of 21 · 1,233 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.