Shenzhen International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.090	6.130	5.990	6.010	6.010	1,837,357
2026-07-24	6.150	6.150	6.060	6.090	6.090	3,176,177
2026-07-23	6.070	6.180	6.020	6.180	6.180	4,150,026
2026-07-22	6.020	6.090	6.020	6.080	6.080	4,010,814
2026-07-21	6.040	6.070	5.980	6.060	6.060	2,480,645
2026-07-20	5.880	6.010	5.850	6.010	6.010	3,353,735
2026-07-17	5.940	5.980	5.750	5.850	5.850	2,849,253
2026-07-16	5.820	5.950	5.820	5.940	5.940	2,670,758
2026-07-15	5.710	5.830	5.710	5.830	5.830	2,542,199
2026-07-14	5.650	5.740	5.600	5.700	5.700	2,470,166
2026-07-13	5.690	5.690	5.580	5.650	5.650	2,259,463
2026-07-10	5.640	5.670	5.570	5.640	5.640	1,853,310
2026-07-09	5.700	5.700	5.560	5.610	5.610	4,519,624
2026-07-08	5.620	5.720	5.620	5.700	5.700	3,187,141
2026-07-07	5.720	5.720	5.560	5.660	5.660	4,737,558
2026-07-06	5.530	5.720	5.530	5.700	5.700	4,795,905
2026-07-03	5.450	5.560	5.430	5.530	5.530	2,802,178
2026-07-02	5.350	5.500	5.350	5.430	5.430	3,878,952
2026-06-30	5.460	5.460	5.250	5.320	5.320	7,497,998
2026-06-29	5.550	5.610	5.470	5.470	5.470	4,821,076
2026-06-26	5.650	5.760	5.470	5.550	5.550	6,954,120
2026-06-25	5.740	5.800	5.570	5.650	5.650	9,785,685
2026-06-24	5.620	5.780	5.530	5.740	5.740	9,463,395
2026-06-23	5.570	5.690	5.540	5.640	5.640	10,889,179
2026-06-22	5.580	5.610	5.420	5.590	5.590	9,672,723
2026-06-18	5.800	5.870	5.560	5.590	5.590	17,430,070
2026-06-17	5.820	5.840	5.780	5.830	5.830	5,515,671
2026-06-16	6.050	6.120	5.790	5.830	5.830	15,127,210
2026-06-15	6.100	6.110	6.020	6.030	6.030	2,398,485
2026-06-12	6.050	6.120	5.990	6.000	6.000	8,476,000
2026-06-11	6.000	6.000	5.900	5.970	5.970	3,765,350
2026-06-10	5.810	6.000	5.770	5.990	5.990	8,129,684
2026-06-09	5.880	5.900	5.780	5.850	5.850	9,897,207
2026-06-08	6.060	6.060	5.870	5.910	5.910	21,868,412
2026-06-05	6.020	6.100	5.950	6.100	6.100	42,437,059
2026-06-04	6.180	6.180	5.950	5.970	5.970	11,611,780
2026-06-03	6.030	6.190	6.000	6.180	6.180	15,742,800
2026-06-02	5.980	6.040	5.940	6.010	6.010	5,530,019
2026-06-01	5.950	6.040	5.860	5.970	5.970	6,353,922
2026-05-29	5.900	5.980	5.830	5.950	5.950	8,231,881
2026-05-28	5.930	5.930	5.800	5.870	5.870	12,460,800
2026-05-27	5.910	5.930	5.810	5.920	5.920	22,885,650
2026-05-26	5.950	5.980	5.830	5.870	5.870	24,482,641
2026-05-22	6.100	6.160	5.930	5.940	5.940	13,298,990
2026-05-21	6.200	6.250	6.050	6.100	6.100	14,022,070
2026-05-20	6.320	6.320	6.150	6.200	6.200	12,973,540
2026-05-19	6.500	6.510	6.200	6.280	6.280	15,673,240
2026-05-18	6.630	6.660	6.390	6.420	6.420	7,256,323
2026-05-15	6.810	6.870	6.590	6.630	6.630	17,299,900
2026-05-14	7.400	7.410	7.270	7.270	6.810	8,340,199
2026-05-13	7.440	7.440	7.330	7.350	6.885	8,014,160
2026-05-12	7.460	7.490	7.350	7.370	6.904	8,001,814
2026-05-11	7.430	7.550	7.390	7.400	6.932	6,474,063
2026-05-08	7.380	7.490	7.350	7.470	6.997	4,096,620
2026-05-07	7.460	7.520	7.330	7.380	6.913	7,719,008
2026-05-06	7.310	7.430	7.310	7.400	6.932	3,362,365
2026-05-05	7.390	7.440	7.300	7.340	6.876	4,339,169
2026-05-04	7.490	7.520	7.400	7.410	6.941	2,115,567
2026-04-30	7.520	7.530	7.350	7.430	6.960	5,572,507
2026-04-29	7.450	7.560	7.440	7.520	7.044	4,133,000

← NewerPage 2 of 21 · 1,229 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.