Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.970	1.040	0.970	1.040	1.040	13,543,170
2024-11-06	0.990	1.000	0.960	0.990	0.990	7,532,040
2024-11-05	0.970	0.990	0.960	0.980	0.980	7,520,994
2024-11-04	0.960	0.970	0.940	0.960	0.960	2,458,658
2024-11-01	0.960	0.980	0.950	0.960	0.960	4,858,330
2024-10-31	0.960	1.000	0.960	0.960	0.960	7,536,000
2024-10-30	0.960	0.980	0.940	0.960	0.960	2,829,585
2024-10-29	0.970	0.980	0.940	0.960	0.960	5,168,000
2024-10-28	0.950	0.970	0.940	0.970	0.970	5,320,426
2024-10-25	0.940	0.950	0.920	0.940	0.940	4,751,334
2024-10-24	0.940	0.940	0.910	0.920	0.920	12,280,510
2024-10-23	0.940	0.960	0.930	0.940	0.940	3,757,355
2024-10-22	0.940	0.950	0.930	0.930	0.930	2,086,000
2024-10-21	0.950	0.970	0.930	0.940	0.940	4,962,000
2024-10-18	0.920	0.960	0.910	0.960	0.960	6,358,452
2024-10-17	0.960	0.980	0.910	0.910	0.910	10,742,000
2024-10-16	0.900	0.980	0.900	0.980	0.980	17,348,000
2024-10-15	0.950	0.950	0.880	0.890	0.890	5,912,000
2024-10-14	0.980	1.000	0.930	0.950	0.950	10,436,000
2024-10-10	0.940	1.000	0.940	0.960	0.960	8,660,726
2024-10-09	1.070	1.070	0.900	0.940	0.940	28,526,000
2024-10-08	1.180	1.180	1.040	1.040	1.040	28,969,500
2024-10-07	1.160	1.190	1.110	1.180	1.180	15,833,110
2024-10-04	1.080	1.160	1.080	1.140	1.140	17,865,340
2024-10-03	1.300	1.330	1.090	1.110	1.110	38,023,398
2024-10-02	1.040	1.300	1.020	1.230	1.230	75,250,062
2024-09-30	0.970	1.050	0.970	1.010	1.010	32,700,330
2024-09-27	0.910	0.930	0.870	0.920	0.920	17,721,100
2024-09-26	0.790	0.890	0.780	0.880	0.880	15,368,710
2024-09-25	0.790	0.820	0.780	0.790	0.790	7,747,000
2024-09-24	0.720	0.780	0.720	0.770	0.770	5,756,044
2024-09-23	0.730	0.730	0.700	0.710	0.710	2,106,743
2024-09-20	0.710	0.740	0.700	0.730	0.730	4,396,000
2024-09-19	0.680	0.710	0.680	0.710	0.710	6,634,198
2024-09-17	0.670	0.680	0.660	0.670	0.670	2,156,000
2024-09-16	0.670	0.680	0.650	0.670	0.670	1,488,000
2024-09-13	0.680	0.690	0.670	0.670	0.670	2,233,637
2024-09-12	0.660	0.680	0.660	0.670	0.670	1,304,323
2024-09-11	0.690	0.690	0.650	0.660	0.660	8,998,000
2024-09-10	0.720	0.720	0.690	0.700	0.700	4,043,646
2024-09-09	0.730	0.740	0.710	0.720	0.720	3,304,000
2024-09-05	0.740	0.750	0.730	0.740	0.740	2,050,000
2024-09-04	0.760	0.760	0.720	0.730	0.730	5,584,000
2024-09-03	0.780	0.780	0.760	0.760	0.760	2,071,847
2024-09-02	0.780	0.780	0.760	0.770	0.770	3,486,000
2024-08-30	0.760	0.810	0.760	0.780	0.780	9,169,401
2024-08-29	0.820	0.820	0.750	0.770	0.770	14,258,350
2024-08-28	0.850	0.850	0.820	0.820	0.820	4,845,118
2024-08-27	0.870	0.880	0.850	0.850	0.850	2,424,000
2024-08-26	0.870	0.880	0.860	0.860	0.860	2,161,019
2024-08-23	0.880	0.880	0.850	0.860	0.860	3,478,000
2024-08-22	0.900	0.900	0.870	0.870	0.870	5,333,597
2024-08-21	0.900	0.910	0.890	0.890	0.890	2,370,326
2024-08-20	0.920	0.930	0.900	0.900	0.900	3,390,000
2024-08-19	0.920	0.930	0.910	0.920	0.920	4,295,530
2024-08-16	0.930	0.940	0.920	0.930	0.930	926,000
2024-08-15	0.920	0.930	0.920	0.930	0.930	668,000
2024-08-14	0.920	0.940	0.920	0.930	0.930	3,968,000
2024-08-13	0.920	0.930	0.920	0.920	0.920	1,408,000
2024-08-12	0.940	0.950	0.920	0.920	0.920	808,000

← NewerPage 9 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.