Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.580 | 6.640 | 6.520 | 6.540 | 5.663 | 1,993,748 |
| 2024-08-08 | 6.580 | 6.620 | 6.440 | 6.540 | 5.663 | 2,640,707 |
| 2024-08-07 | 6.300 | 6.560 | 6.300 | 6.540 | 5.663 | 7,283,446 |
| 2024-08-06 | 6.270 | 6.370 | 6.230 | 6.300 | 5.455 | 1,908,400 |
| 2024-08-05 | 6.320 | 6.320 | 6.150 | 6.260 | 5.420 | 3,263,540 |
| 2024-08-02 | 6.260 | 6.330 | 6.170 | 6.300 | 5.455 | 4,843,825 |
| 2024-08-01 | 6.260 | 6.310 | 6.160 | 6.300 | 5.455 | 3,697,506 |
| 2024-07-31 | 6.240 | 6.300 | 6.050 | 6.260 | 5.420 | 6,136,739 |
| 2024-07-30 | 6.320 | 6.330 | 6.230 | 6.240 | 5.403 | 1,513,917 |
| 2024-07-29 | 6.310 | 6.370 | 6.300 | 6.320 | 5.472 | 2,186,371 |
| 2024-07-26 | 6.270 | 6.330 | 6.230 | 6.300 | 5.455 | 1,006,213 |
| 2024-07-25 | 6.320 | 6.320 | 6.230 | 6.270 | 5.429 | 2,490,653 |
| 2024-07-24 | 6.290 | 6.370 | 6.270 | 6.320 | 5.472 | 1,869,744 |
| 2024-07-23 | 6.320 | 6.410 | 6.240 | 6.290 | 5.446 | 2,283,371 |
| 2024-07-22 | 6.230 | 6.330 | 6.210 | 6.320 | 5.472 | 2,701,121 |
| 2024-07-19 | 6.260 | 6.330 | 6.180 | 6.230 | 5.394 | 3,205,233 |
| 2024-07-18 | 6.250 | 6.370 | 6.220 | 6.340 | 5.489 | 3,952,358 |
| 2024-07-17 | 6.270 | 6.410 | 6.210 | 6.280 | 5.437 | 3,355,106 |
| 2024-07-16 | 6.430 | 6.430 | 6.260 | 6.290 | 5.446 | 2,175,725 |
| 2024-07-15 | 6.440 | 6.480 | 6.320 | 6.410 | 5.550 | 4,480,092 |
| 2024-07-12 | 6.280 | 6.490 | 6.280 | 6.450 | 5.585 | 5,264,125 |
| 2024-07-11 | 6.210 | 6.300 | 6.210 | 6.270 | 5.429 | 953,794 |
| 2024-07-10 | 6.320 | 6.390 | 6.200 | 6.200 | 5.368 | 3,454,171 |
| 2024-07-09 | 6.350 | 6.400 | 6.250 | 6.330 | 5.481 | 1,783,395 |
| 2024-07-08 | 6.410 | 6.430 | 6.270 | 6.330 | 5.481 | 3,250,757 |
| 2024-07-05 | 6.490 | 6.620 | 6.410 | 6.440 | 5.576 | 3,197,060 |
| 2024-07-04 | 6.420 | 6.550 | 6.370 | 6.490 | 5.619 | 4,588,525 |
| 2024-07-03 | 6.420 | 6.500 | 6.340 | 6.400 | 5.541 | 4,422,524 |
| 2024-07-02 | 6.300 | 6.420 | 6.300 | 6.400 | 5.541 | 3,918,088 |
| 2024-06-28 | 6.350 | 6.350 | 6.210 | 6.230 | 5.394 | 6,381,092 |
| 2024-06-27 | 6.330 | 6.350 | 6.190 | 6.230 | 5.394 | 6,337,935 |
| 2024-06-26 | 6.390 | 6.400 | 6.310 | 6.330 | 5.481 | 4,884,754 |
| 2024-06-25 | 6.430 | 6.460 | 6.400 | 6.410 | 5.550 | 2,099,015 |
| 2024-06-24 | 6.520 | 6.600 | 6.380 | 6.430 | 5.567 | 4,617,076 |
| 2024-06-21 | 6.600 | 6.640 | 6.500 | 6.520 | 5.645 | 5,781,221 |
| 2024-06-20 | 6.720 | 6.790 | 6.600 | 6.600 | 5.714 | 2,944,600 |
| 2024-06-19 | 6.660 | 6.740 | 6.580 | 6.720 | 5.818 | 5,720,539 |
| 2024-06-18 | 6.560 | 6.730 | 6.560 | 6.580 | 5.697 | 7,785,671 |
| 2024-06-17 | 6.780 | 6.780 | 6.540 | 6.560 | 5.680 | 12,187,500 |
| 2024-06-14 | 6.850 | 7.070 | 6.810 | 6.810 | 5.896 | 6,307,238 |
| 2024-06-13 | 6.870 | 6.960 | 6.800 | 6.910 | 5.983 | 5,790,260 |
| 2024-06-12 | 6.700 | 6.910 | 6.620 | 6.820 | 5.905 | 9,897,771 |
| 2024-06-11 | 6.580 | 6.790 | 6.460 | 6.700 | 5.801 | 22,383,789 |
| 2024-06-07 | 6.750 | 6.850 | 6.550 | 6.550 | 5.671 | 21,616,051 |
| 2024-06-06 | 6.800 | 6.900 | 6.750 | 6.830 | 5.914 | 7,604,541 |
| 2024-06-05 | 6.840 | 6.850 | 6.710 | 6.740 | 5.836 | 8,675,509 |
| 2024-06-04 | 6.610 | 6.880 | 6.580 | 6.850 | 5.931 | 9,810,716 |
| 2024-06-03 | 6.420 | 6.650 | 6.420 | 6.610 | 5.723 | 6,345,618 |
| 2024-05-31 | 6.420 | 6.550 | 6.420 | 6.500 | 5.628 | 4,102,499 |
| 2024-05-30 | 6.480 | 6.540 | 6.440 | 6.460 | 5.593 | 2,919,922 |
| 2024-05-29 | 6.640 | 6.640 | 6.510 | 6.530 | 5.654 | 2,346,996 |
| 2024-05-28 | 6.560 | 6.640 | 6.550 | 6.570 | 5.688 | 3,249,500 |
| 2024-05-27 | 6.450 | 6.600 | 6.370 | 6.540 | 5.663 | 3,212,013 |
| 2024-05-24 | 6.540 | 6.550 | 6.360 | 6.430 | 5.567 | 3,648,172 |
| 2024-05-23 | 6.600 | 6.600 | 6.430 | 6.540 | 5.663 | 5,097,713 |
| 2024-05-22 | 6.630 | 6.720 | 6.560 | 6.600 | 5.714 | 5,159,137 |
| 2024-05-21 | 6.720 | 6.780 | 6.570 | 6.670 | 5.775 | 13,140,130 |
| 2024-05-20 | 6.780 | 6.860 | 6.750 | 6.820 | 5.905 | 7,656,000 |
| 2024-05-17 | 6.750 | 6.780 | 6.660 | 6.770 | 5.862 | 6,586,491 |
| 2024-05-16 | 7.150 | 7.150 | 6.940 | 7.070 | 5.775 | 9,921,881 |
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.