Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.770	0.780	0.760	0.770	0.770	791,518
2025-05-08	0.770	0.780	0.760	0.780	0.780	2,198,091
2025-05-07	0.780	0.800	0.770	0.780	0.780	2,428,000
2025-05-06	0.790	0.800	0.770	0.780	0.780	4,216,200
2025-05-02	0.780	0.800	0.780	0.800	0.800	1,192,000
2025-04-30	0.770	0.790	0.760	0.790	0.790	1,155,692
2025-04-29	0.780	0.790	0.770	0.770	0.770	925,550
2025-04-28	0.790	0.790	0.770	0.780	0.780	728,000
2025-04-25	0.790	0.810	0.770	0.790	0.790	4,426,000
2025-04-24	0.770	0.780	0.750	0.770	0.770	1,426,000
2025-04-23	0.770	0.780	0.750	0.760	0.760	2,384,000
2025-04-22	0.750	0.780	0.750	0.770	0.770	2,446,824
2025-04-17	0.740	0.780	0.730	0.770	0.770	9,433,053
2025-04-16	0.740	0.750	0.720	0.740	0.740	2,144,814
2025-04-15	0.740	0.750	0.730	0.750	0.750	2,586,020
2025-04-14	0.750	0.750	0.730	0.750	0.750	918,000
2025-04-11	0.730	0.740	0.730	0.740	0.740	2,090,001
2025-04-10	0.730	0.740	0.720	0.730	0.730	4,592,000
2025-04-09	0.700	0.730	0.660	0.720	0.720	9,569,105
2025-04-08	0.700	0.710	0.690	0.700	0.700	4,568,419
2025-04-07	0.720	0.740	0.680	0.690	0.690	9,930,000
2025-04-03	0.790	0.800	0.780	0.780	0.780	1,894,000
2025-04-02	0.780	0.800	0.780	0.800	0.800	1,784,000
2025-04-01	0.770	0.790	0.770	0.780	0.780	4,650,529
2025-03-31	0.800	0.800	0.760	0.770	0.770	9,754,997
2025-03-28	0.820	0.820	0.800	0.810	0.810	4,656,000
2025-03-27	0.820	0.830	0.810	0.810	0.810	9,647,093
2025-03-26	0.820	0.830	0.810	0.820	0.820	6,434,010
2025-03-25	0.840	0.850	0.810	0.820	0.820	4,738,000
2025-03-24	0.850	0.850	0.830	0.840	0.840	3,386,000
2025-03-21	0.890	0.890	0.840	0.860	0.860	11,515,570
2025-03-20	0.920	0.920	0.890	0.890	0.890	3,277,564
2025-03-19	0.900	0.920	0.890	0.920	0.920	5,977,000
2025-03-18	0.890	0.930	0.880	0.910	0.910	12,930,230
2025-03-17	0.910	0.910	0.880	0.890	0.890	7,076,000
2025-03-14	0.890	0.920	0.880	0.900	0.900	13,705,110
2025-03-13	0.860	0.890	0.850	0.880	0.880	9,464,000
2025-03-12	0.870	0.900	0.860	0.870	0.870	5,775,059
2025-03-11	0.850	0.890	0.840	0.880	0.880	6,898,739
2025-03-10	0.860	0.870	0.840	0.860	0.860	2,224,000
2025-03-07	0.850	0.870	0.850	0.850	0.850	2,954,839
2025-03-06	0.850	0.880	0.840	0.860	0.860	6,889,146
2025-03-05	0.840	0.850	0.830	0.840	0.840	2,596,673
2025-03-04	0.830	0.840	0.820	0.840	0.840	1,632,000
2025-03-03	0.840	0.860	0.830	0.830	0.830	3,580,000
2025-02-28	0.840	0.850	0.820	0.830	0.830	3,792,000
2025-02-27	0.840	0.860	0.840	0.860	0.860	4,948,833
2025-02-26	0.820	0.870	0.820	0.860	0.860	10,191,910
2025-02-25	0.830	0.830	0.810	0.810	0.810	3,030,072
2025-02-24	0.810	0.840	0.810	0.830	0.830	3,970,000
2025-02-21	0.820	0.820	0.810	0.820	0.820	2,135,026
2025-02-20	0.820	0.820	0.810	0.820	0.820	1,415,175
2025-02-19	0.820	0.830	0.810	0.820	0.820	2,674,198
2025-02-18	0.830	0.840	0.820	0.820	0.820	2,594,000
2025-02-17	0.840	0.850	0.820	0.830	0.830	3,680,528
2025-02-14	0.830	0.840	0.820	0.840	0.840	2,545,075
2025-02-13	0.840	0.850	0.820	0.830	0.830	4,464,000
2025-02-12	0.820	0.870	0.810	0.850	0.850	8,182,000
2025-02-11	0.830	0.830	0.810	0.820	0.820	3,112,000
2025-02-10	0.830	0.840	0.820	0.830	0.830	2,542,523

← NewerPage 7 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.