Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 7.310 | 7.360 | 7.050 | 7.130 | 5.824 | 9,330,185 |
| 2024-05-13 | 6.970 | 7.350 | 6.950 | 7.290 | 5.955 | 18,425,570 |
| 2024-05-10 | 6.500 | 7.040 | 6.490 | 6.970 | 5.693 | 18,840,330 |
| 2024-05-09 | 6.270 | 6.500 | 6.260 | 6.460 | 5.277 | 4,155,693 |
| 2024-05-08 | 6.450 | 6.490 | 6.240 | 6.290 | 5.138 | 5,022,205 |
| 2024-05-07 | 6.410 | 6.450 | 6.350 | 6.430 | 5.252 | 3,356,000 |
| 2024-05-06 | 6.350 | 6.470 | 6.350 | 6.410 | 5.236 | 3,301,557 |
| 2024-05-03 | 6.400 | 6.450 | 6.310 | 6.360 | 5.195 | 1,818,770 |
| 2024-05-02 | 6.270 | 6.400 | 6.180 | 6.390 | 5.220 | 3,670,811 |
| 2024-04-30 | 6.320 | 6.380 | 6.240 | 6.270 | 5.122 | 3,975,055 |
| 2024-04-29 | 6.150 | 6.390 | 6.130 | 6.330 | 5.171 | 7,865,261 |
| 2024-04-26 | 6.080 | 6.170 | 6.070 | 6.160 | 5.032 | 5,608,923 |
| 2024-04-25 | 5.910 | 6.100 | 5.880 | 6.100 | 4.983 | 6,279,663 |
| 2024-04-24 | 5.960 | 5.980 | 5.800 | 5.950 | 4.860 | 6,130,308 |
| 2024-04-23 | 6.000 | 6.010 | 5.890 | 5.890 | 4.811 | 5,462,430 |
| 2024-04-22 | 5.930 | 6.010 | 5.920 | 5.970 | 4.877 | 2,825,401 |
| 2024-04-19 | 5.900 | 5.930 | 5.770 | 5.930 | 4.844 | 11,130,500 |
| 2024-04-18 | 5.930 | 6.010 | 5.880 | 5.900 | 4.819 | 5,045,430 |
| 2024-04-17 | 5.950 | 5.990 | 5.890 | 5.910 | 4.828 | 3,661,062 |
| 2024-04-16 | 5.970 | 6.030 | 5.830 | 5.940 | 4.852 | 10,775,810 |
| 2024-04-15 | 6.010 | 6.040 | 5.930 | 5.970 | 4.877 | 6,778,210 |
| 2024-04-12 | 6.140 | 6.200 | 6.010 | 6.010 | 4.909 | 6,801,061 |
| 2024-04-11 | 6.170 | 6.250 | 6.070 | 6.220 | 5.081 | 3,163,285 |
| 2024-04-10 | 6.240 | 6.240 | 6.080 | 6.180 | 5.048 | 4,686,000 |
| 2024-04-09 | 6.180 | 6.230 | 6.130 | 6.160 | 5.032 | 2,137,134 |
| 2024-04-08 | 6.040 | 6.200 | 6.000 | 6.180 | 5.048 | 7,634,000 |
| 2024-04-05 | 6.040 | 6.120 | 5.930 | 6.030 | 4.926 | 2,823,536 |
| 2024-04-03 | 6.050 | 6.070 | 5.970 | 6.030 | 4.926 | 6,730,791 |
| 2024-04-02 | 6.020 | 6.190 | 6.000 | 6.040 | 4.934 | 11,493,640 |
| 2024-03-28 | 5.960 | 6.180 | 5.890 | 6.010 | 4.909 | 11,723,600 |
| 2024-03-27 | 6.010 | 6.070 | 5.940 | 5.950 | 4.860 | 6,168,225 |
| 2024-03-26 | 6.220 | 6.240 | 5.910 | 5.980 | 4.885 | 15,057,960 |
| 2024-03-25 | 6.150 | 6.300 | 6.030 | 6.180 | 5.048 | 7,063,500 |
| 2024-03-22 | 6.140 | 6.140 | 6.000 | 6.100 | 4.983 | 6,346,052 |
| 2024-03-21 | 6.250 | 6.300 | 6.130 | 6.130 | 5.007 | 5,367,232 |
| 2024-03-20 | 6.070 | 6.210 | 6.070 | 6.210 | 5.073 | 3,138,513 |
| 2024-03-19 | 6.190 | 6.210 | 6.080 | 6.100 | 4.983 | 3,612,887 |
| 2024-03-18 | 6.050 | 6.220 | 6.050 | 6.180 | 5.048 | 6,069,263 |
| 2024-03-15 | 6.220 | 6.240 | 6.000 | 6.030 | 4.926 | 12,134,700 |
| 2024-03-14 | 6.220 | 6.260 | 6.160 | 6.220 | 5.081 | 3,147,974 |
| 2024-03-13 | 6.310 | 6.310 | 6.140 | 6.200 | 5.064 | 4,605,796 |
| 2024-03-12 | 6.250 | 6.400 | 6.150 | 6.300 | 5.146 | 3,499,372 |
| 2024-03-11 | 6.250 | 6.340 | 6.110 | 6.160 | 5.032 | 6,047,256 |
| 2024-03-08 | 6.210 | 6.330 | 6.190 | 6.250 | 5.105 | 3,474,047 |
| 2024-03-07 | 6.290 | 6.360 | 6.170 | 6.230 | 5.089 | 3,037,778 |
| 2024-03-06 | 6.240 | 6.410 | 6.240 | 6.320 | 5.162 | 3,114,968 |
| 2024-03-05 | 6.490 | 6.490 | 6.190 | 6.220 | 5.081 | 5,941,794 |
| 2024-03-04 | 6.630 | 6.660 | 6.320 | 6.450 | 5.269 | 6,536,551 |
| 2024-03-01 | 6.640 | 6.760 | 6.600 | 6.620 | 5.407 | 2,690,116 |
| 2024-02-29 | 6.420 | 6.790 | 6.420 | 6.610 | 5.399 | 9,574,382 |
| 2024-02-28 | 6.550 | 6.590 | 6.370 | 6.420 | 5.244 | 3,524,859 |
| 2024-02-27 | 6.480 | 6.590 | 6.430 | 6.550 | 5.350 | 2,295,152 |
| 2024-02-26 | 6.680 | 6.760 | 6.450 | 6.460 | 5.277 | 4,308,110 |
| 2024-02-23 | 6.800 | 6.900 | 6.670 | 6.680 | 5.457 | 3,282,823 |
| 2024-02-22 | 6.560 | 6.800 | 6.550 | 6.750 | 5.514 | 5,262,295 |
| 2024-02-21 | 6.450 | 6.620 | 6.380 | 6.570 | 5.367 | 4,956,978 |
| 2024-02-20 | 6.180 | 6.530 | 6.150 | 6.450 | 5.269 | 4,346,745 |
| 2024-02-19 | 6.250 | 6.260 | 6.110 | 6.180 | 5.048 | 5,828,460 |
| 2024-02-16 | 6.010 | 6.280 | 5.970 | 6.250 | 5.105 | 2,424,397 |
| 2024-02-15 | 5.970 | 6.040 | 5.810 | 5.980 | 4.885 | 1,966,577 |
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.