Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.245 | 5.315 | 5.215 | 5.235 | 5.235 | 2,714,500 |
| 2026-10-20 | 5.255 | 5.305 | 5.240 | 5.245 | 5.245 | 2,965,934 |
| 2026-10-16 | 5.205 | 5.315 | 5.205 | 5.300 | 5.300 | 2,045,020 |
| 2026-10-15 | 5.180 | 5.265 | 5.120 | 5.180 | 5.180 | 2,190,067 |
| 2026-10-14 | 5.290 | 5.325 | 5.225 | 5.250 | 5.250 | 2,167,949 |
| 2026-10-13 | 5.195 | 5.295 | 5.180 | 5.295 | 5.295 | 2,930,586 |
| 2026-10-12 | 5.175 | 5.255 | 5.170 | 5.225 | 5.225 | 1,583,375 |
| 2026-10-09 | 5.095 | 5.200 | 5.075 | 5.200 | 5.200 | 2,621,000 |
| 2026-10-08 | 5.085 | 5.190 | 5.080 | 5.095 | 5.095 | 3,204,426 |
| 2026-10-07 | 5.065 | 5.090 | 5.035 | 5.085 | 5.085 | 977,000 |
| 2026-10-06 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 1,838,907 |
| 2026-10-05 | 5.055 | 5.055 | 4.990 | 5.000 | 5.000 | 2,862,953 |
| 2026-10-02 | 5.145 | 5.155 | 5.050 | 5.055 | 5.055 | 3,873,000 |
| 2026-09-30 | 5.050 | 5.200 | 4.985 | 5.160 | 5.160 | 11,172,313 |
| 2026-09-29 | 5.060 | 5.090 | 5.010 | 5.020 | 5.020 | 4,983,952 |
| 2026-09-28 | 5.165 | 5.220 | 5.040 | 5.045 | 5.045 | 4,725,334 |
| 2026-09-25 | 5.150 | 5.215 | 5.030 | 5.210 | 5.210 | 4,352,497 |
| 2026-09-24 | 5.200 | 5.220 | 5.050 | 5.140 | 5.140 | 4,894,605 |
| 2026-09-23 | 5.330 | 5.395 | 5.210 | 5.240 | 5.240 | 8,117,733 |
| 2026-09-22 | 5.400 | 5.455 | 5.330 | 5.330 | 5.330 | 3,151,251 |
| 2026-09-21 | 5.335 | 5.465 | 5.300 | 5.430 | 5.430 | 8,174,419 |
| 2026-09-18 | 5.285 | 5.395 | 5.270 | 5.335 | 5.335 | 12,098,518 |
| 2026-09-17 | 5.395 | 5.395 | 5.200 | 5.325 | 5.325 | 9,137,720 |
| 2026-09-16 | 5.295 | 5.430 | 5.235 | 5.395 | 5.395 | 8,398,231 |
| 2026-09-15 | 5.250 | 5.295 | 5.180 | 5.295 | 5.295 | 7,359,820 |
| 2026-09-14 | 5.050 | 5.205 | 5.000 | 5.195 | 5.195 | 8,998,176 |
| 2026-09-11 | 5.350 | 5.350 | 5.020 | 5.045 | 5.045 | 19,392,084 |
| 2026-09-10 | 5.460 | 5.480 | 5.280 | 5.355 | 5.355 | 8,880,376 |
| 2026-09-09 | 5.465 | 5.505 | 5.355 | 5.460 | 5.460 | 7,277,289 |
| 2026-09-08 | 5.340 | 5.445 | 5.270 | 5.445 | 5.445 | 7,192,835 |
| 2026-09-07 | 5.250 | 5.370 | 5.190 | 5.340 | 5.340 | 4,382,500 |
| 2026-09-04 | 5.170 | 5.270 | 5.170 | 5.230 | 5.230 | 6,292,798 |
| 2026-09-03 | 5.205 | 5.310 | 5.165 | 5.200 | 5.200 | 7,116,068 |
| 2026-09-02 | 5.180 | 5.250 | 5.115 | 5.205 | 5.205 | 3,769,711 |
| 2026-09-01 | 5.100 | 5.200 | 5.030 | 5.190 | 5.190 | 7,062,154 |
| 2026-08-31 | 5.190 | 5.190 | 4.935 | 5.100 | 5.100 | 14,118,999 |
| 2026-08-28 | 5.320 | 5.340 | 5.160 | 5.220 | 5.220 | 6,314,410 |
| 2026-08-27 | 5.245 | 5.320 | 5.145 | 5.315 | 5.315 | 5,815,446 |
| 2026-08-26 | 5.075 | 5.245 | 5.040 | 5.240 | 5.240 | 8,010,133 |
| 2026-08-25 | 5.040 | 5.090 | 5.005 | 5.075 | 5.075 | 2,950,215 |
| 2026-08-24 | 5.100 | 5.100 | 4.970 | 5.035 | 5.035 | 4,378,586 |
| 2026-08-21 | 5.080 | 5.120 | 5.035 | 5.100 | 5.100 | 3,681,114 |
| 2026-08-20 | 5.150 | 5.160 | 5.080 | 5.090 | 5.090 | 1,938,467 |
| 2026-08-19 | 5.150 | 5.150 | 5.080 | 5.105 | 5.105 | 2,350,240 |
| 2026-08-18 | 5.095 | 5.150 | 5.075 | 5.150 | 5.150 | 3,586,292 |
| 2026-08-17 | 5.100 | 5.125 | 5.060 | 5.095 | 5.095 | 3,112,768 |
| 2026-08-14 | 5.130 | 5.130 | 4.995 | 5.040 | 5.040 | 8,116,189 |
| 2026-08-13 | 5.175 | 5.185 | 5.105 | 5.130 | 5.130 | 3,450,266 |
| 2026-08-12 | 5.045 | 5.160 | 4.950 | 5.160 | 5.160 | 6,302,403 |
| 2026-08-11 | 5.110 | 5.110 | 4.970 | 5.030 | 5.030 | 9,197,652 |
| 2026-08-10 | 5.300 | 5.340 | 4.920 | 5.110 | 5.110 | 27,601,285 |
| 2026-08-07 | 5.750 | 5.750 | 5.625 | 5.670 | 5.670 | 5,311,008 |
| 2026-08-06 | 5.860 | 5.860 | 5.725 | 5.755 | 5.755 | 5,050,244 |
| 2026-08-05 | 5.910 | 5.915 | 5.770 | 5.845 | 5.845 | 3,085,088 |
| 2026-08-04 | 6.045 | 6.045 | 5.825 | 5.855 | 5.855 | 6,306,237 |
| 2026-08-03 | 6.160 | 6.160 | 5.985 | 6.030 | 6.030 | 2,986,676 |
| 2026-07-31 | 6.100 | 6.140 | 6.030 | 6.100 | 6.100 | 3,662,791 |
| 2026-07-30 | 6.110 | 6.200 | 6.060 | 6.110 | 6.110 | 4,320,679 |
| 2026-07-29 | 6.100 | 6.190 | 6.100 | 6.190 | 6.190 | 2,552,664 |
| 2026-07-28 | 6.040 | 6.100 | 5.970 | 6.100 | 6.100 | 3,516,320 |
Page 1 of 21 · 1,232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.4600 HKD |
| 2025-05-13 | 0.5980 HKD |
| 2024-05-17 | 0.4000 HKD |
| 2023-05-18 | 0.2570 HKD |
| 2022-05-17 | 0.1250 HKD |
| 2021-05-21 | 0.9600 HKD |
| 2020-05-19 | 0.5300 HKD |
| 2019-05-21 | 0.7000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.