Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.880	0.890	0.870	0.890	0.890	18,787,043
2025-08-01	0.900	0.910	0.890	0.890	0.890	19,382,000
2025-07-31	0.920	0.930	0.890	0.900	0.900	42,448,721
2025-07-30	0.930	0.960	0.920	0.920	0.920	49,681,862
2025-07-29	0.940	0.940	0.910	0.940	0.940	40,348,000
2025-07-28	0.940	0.950	0.920	0.940	0.940	48,740,000
2025-07-25	0.950	0.960	0.930	0.940	0.940	27,946,831
2025-07-24	0.930	0.960	0.930	0.950	0.950	47,715,363
2025-07-23	0.930	0.960	0.920	0.920	0.920	64,277,031
2025-07-22	0.930	0.940	0.910	0.920	0.920	37,936,327
2025-07-21	0.920	0.930	0.890	0.930	0.930	67,677,735
2025-07-18	0.920	0.930	0.910	0.920	0.920	28,220,000
2025-07-17	0.920	0.930	0.910	0.920	0.920	28,488,059
2025-07-16	0.940	0.940	0.920	0.920	0.920	44,400,394
2025-07-15	0.990	1.000	0.930	0.940	0.940	157,183,162
2025-07-14	1.070	1.080	0.990	0.990	0.990	72,698,009
2025-07-11	1.030	1.120	0.980	1.030	1.030	233,746,907
2025-07-10	0.920	1.040	0.910	1.000	1.000	294,315,819
2025-07-09	0.920	0.940	0.910	0.920	0.920	43,999,405
2025-07-08	0.940	0.940	0.900	0.920	0.920	61,367,321
2025-07-07	0.910	0.990	0.890	0.930	0.930	157,396,273
2025-07-04	0.910	0.910	0.880	0.890	0.890	54,946,566
2025-07-03	0.910	0.990	0.890	0.910	0.910	138,663,689
2025-07-02	0.890	0.940	0.870	0.890	0.890	136,790,655
2025-06-30	0.960	0.990	0.870	0.890	0.890	207,113,265
2025-06-27	0.830	1.300	0.830	1.000	1.000	1,121,789,746
2025-06-26	0.800	0.960	0.800	0.830	0.830	35,011,231
2025-06-25	0.790	0.820	0.790	0.810	0.810	7,349,137
2025-06-24	0.780	0.800	0.780	0.790	0.790	3,260,620
2025-06-23	0.770	0.790	0.770	0.790	0.790	2,071,270
2025-06-20	0.760	0.790	0.760	0.780	0.780	7,044,086
2025-06-19	0.770	0.790	0.750	0.760	0.760	7,882,711
2025-06-18	0.790	0.790	0.770	0.770	0.770	3,734,000
2025-06-17	0.780	0.800	0.770	0.790	0.790	5,284,037
2025-06-16	0.760	0.790	0.760	0.780	0.780	6,178,000
2025-06-13	0.760	0.770	0.750	0.750	0.750	3,626,000
2025-06-12	0.770	0.780	0.760	0.760	0.760	2,977,830
2025-06-11	0.760	0.790	0.760	0.780	0.780	5,230,878
2025-06-10	0.740	0.770	0.740	0.760	0.760	5,494,162
2025-06-09	0.750	0.750	0.740	0.750	0.750	2,056,001
2025-06-06	0.750	0.760	0.740	0.750	0.750	3,390,255
2025-06-05	0.740	0.760	0.740	0.750	0.750	2,784,000
2025-06-04	0.730	0.750	0.730	0.750	0.750	4,049,619
2025-06-03	0.730	0.740	0.710	0.740	0.740	10,340,001
2025-06-02	0.740	0.740	0.730	0.740	0.740	1,866,000
2025-05-30	0.770	0.770	0.750	0.750	0.750	1,864,000
2025-05-29	0.740	0.760	0.740	0.760	0.760	2,818,409
2025-05-28	0.750	0.750	0.740	0.750	0.750	2,028,000
2025-05-27	0.750	0.750	0.740	0.750	0.750	2,007,313
2025-05-26	0.760	0.760	0.740	0.740	0.740	3,288,766
2025-05-23	0.750	0.760	0.750	0.760	0.760	1,644,000
2025-05-22	0.760	0.760	0.750	0.750	0.750	1,899,810
2025-05-21	0.750	0.770	0.750	0.770	0.770	1,962,731
2025-05-20	0.760	0.760	0.750	0.760	0.760	1,526,620
2025-05-19	0.760	0.770	0.750	0.760	0.760	5,206,000
2025-05-16	0.780	0.780	0.760	0.770	0.770	2,970,832
2025-05-15	0.780	0.790	0.770	0.770	0.770	2,428,914
2025-05-14	0.770	0.790	0.760	0.790	0.790	1,974,000
2025-05-13	0.790	0.790	0.770	0.770	0.770	2,755,327
2025-05-12	0.760	0.790	0.760	0.790	0.790	2,992,000

← NewerPage 6 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.