Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.810	0.840	0.810	0.820	0.820	4,557,301
2025-02-06	0.800	0.820	0.800	0.810	0.810	2,764,000
2025-02-05	0.790	0.800	0.780	0.790	0.790	3,322,830
2025-02-04	0.780	0.800	0.770	0.790	0.790	1,662,000
2025-02-03	0.810	0.810	0.780	0.780	0.780	3,164,000
2025-01-28	0.800	0.810	0.800	0.810	0.810	426,632
2025-01-27	0.810	0.820	0.800	0.810	0.810	2,507,727
2025-01-24	0.800	0.810	0.790	0.790	0.790	2,730,000
2025-01-23	0.800	0.810	0.790	0.790	0.790	2,174,619
2025-01-22	0.820	0.830	0.790	0.800	0.800	2,875,793
2025-01-21	0.800	0.840	0.800	0.820	0.820	1,916,814
2025-01-20	0.810	0.820	0.800	0.800	0.800	2,330,000
2025-01-17	0.810	0.820	0.800	0.810	0.810	1,406,000
2025-01-16	0.810	0.830	0.810	0.820	0.820	2,548,000
2025-01-15	0.800	0.810	0.800	0.810	0.810	1,387,207
2025-01-14	0.790	0.820	0.790	0.800	0.800	2,678,201
2025-01-13	0.800	0.800	0.780	0.800	0.800	2,224,201
2025-01-10	0.810	0.810	0.800	0.800	0.800	1,012,181
2025-01-09	0.820	0.830	0.800	0.810	0.810	2,208,000
2025-01-08	0.840	0.840	0.820	0.820	0.820	3,072,000
2025-01-07	0.850	0.850	0.830	0.840	0.840	2,054,000
2025-01-06	0.850	0.860	0.830	0.850	0.850	2,920,000
2025-01-03	0.860	0.860	0.850	0.860	0.860	1,114,000
2025-01-02	0.860	0.870	0.850	0.860	0.860	2,566,000
2024-12-31	0.870	0.870	0.850	0.870	0.870	1,008,000
2024-12-30	0.870	0.880	0.860	0.870	0.870	654,211
2024-12-27	0.860	0.880	0.850	0.880	0.880	3,206,000
2024-12-24	0.860	0.880	0.860	0.870	0.870	746,475
2024-12-23	0.860	0.870	0.860	0.870	0.870	1,264,000
2024-12-20	0.860	0.870	0.850	0.860	0.860	2,586,222
2024-12-19	0.870	0.870	0.860	0.870	0.870	3,425,000
2024-12-18	0.870	0.880	0.860	0.870	0.870	1,782,531
2024-12-17	0.880	0.880	0.860	0.870	0.870	1,971,002
2024-12-16	0.880	0.890	0.870	0.870	0.870	1,688,805
2024-12-13	0.910	0.910	0.880	0.880	0.880	3,503,148
2024-12-12	0.910	0.920	0.900	0.900	0.900	1,640,243
2024-12-11	0.910	0.920	0.900	0.910	0.910	1,662,000
2024-12-10	0.950	0.950	0.900	0.910	0.910	7,018,000
2024-12-09	0.880	0.930	0.870	0.920	0.920	3,123,288
2024-12-06	0.860	0.890	0.860	0.880	0.880	4,639,763
2024-12-05	0.880	0.880	0.860	0.870	0.870	1,590,000
2024-12-04	0.890	0.910	0.880	0.880	0.880	3,128,000
2024-12-03	0.880	0.890	0.870	0.890	0.890	1,950,000
2024-12-02	0.890	0.890	0.870	0.880	0.880	1,522,000
2024-11-29	0.880	0.890	0.860	0.880	0.880	2,802,037
2024-11-28	0.880	0.880	0.860	0.870	0.870	1,008,000
2024-11-27	0.860	0.880	0.850	0.880	0.880	1,594,000
2024-11-26	0.870	0.870	0.860	0.870	0.870	682,000
2024-11-25	0.870	0.870	0.850	0.850	0.850	3,058,000
2024-11-22	0.880	0.890	0.850	0.870	0.870	3,937,837
2024-11-21	0.900	0.900	0.880	0.880	0.880	5,016,326
2024-11-20	0.910	0.910	0.890	0.900	0.900	1,832,000
2024-11-19	0.890	0.910	0.890	0.910	0.910	1,658,000
2024-11-18	0.910	0.920	0.890	0.890	0.890	1,929,350
2024-11-15	0.910	0.910	0.880	0.900	0.900	2,678,000
2024-11-14	0.940	0.940	0.890	0.890	0.890	5,920,000
2024-11-13	0.920	0.930	0.910	0.920	0.920	4,714,000
2024-11-12	0.970	0.980	0.930	0.930	0.930	5,220,000
2024-11-11	0.990	0.990	0.950	0.970	0.970	6,085,554
2024-11-08	1.050	1.050	0.990	1.000	1.000	8,750,000

← NewerPage 8 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.