Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.420 | 7.460 | 7.360 | 7.450 | 6.979 | 2,932,982 |
| 2026-04-27 | 7.470 | 7.470 | 7.330 | 7.440 | 6.969 | 7,318,072 |
| 2026-04-24 | 7.500 | 7.600 | 7.450 | 7.450 | 6.979 | 4,471,161 |
| 2026-04-23 | 7.520 | 7.550 | 7.440 | 7.500 | 7.025 | 4,956,228 |
| 2026-04-22 | 7.490 | 7.540 | 7.440 | 7.520 | 7.044 | 3,621,000 |
| 2026-04-21 | 7.390 | 7.490 | 7.360 | 7.490 | 7.016 | 4,253,245 |
| 2026-04-20 | 7.290 | 7.420 | 7.200 | 7.390 | 6.922 | 6,307,256 |
| 2026-04-17 | 7.360 | 7.360 | 7.280 | 7.290 | 6.829 | 4,348,250 |
| 2026-04-16 | 7.420 | 7.460 | 7.340 | 7.360 | 6.894 | 8,062,264 |
| 2026-04-15 | 7.310 | 7.380 | 7.280 | 7.350 | 6.885 | 4,059,398 |
| 2026-04-14 | 7.330 | 7.450 | 7.270 | 7.270 | 6.810 | 4,735,143 |
| 2026-04-13 | 7.400 | 7.400 | 7.280 | 7.330 | 6.866 | 4,512,691 |
| 2026-04-10 | 7.240 | 7.410 | 7.200 | 7.410 | 6.941 | 4,670,977 |
| 2026-04-09 | 7.240 | 7.270 | 7.170 | 7.210 | 6.754 | 5,518,324 |
| 2026-04-08 | 7.160 | 7.270 | 7.150 | 7.220 | 6.763 | 10,305,420 |
| 2026-04-02 | 7.130 | 7.180 | 7.050 | 7.160 | 6.707 | 6,686,469 |
| 2026-04-01 | 7.150 | 7.270 | 7.080 | 7.080 | 6.632 | 11,207,850 |
| 2026-03-31 | 7.330 | 7.330 | 7.090 | 7.130 | 6.679 | 16,966,920 |
| 2026-03-30 | 7.570 | 7.570 | 7.140 | 7.250 | 6.791 | 15,246,010 |
| 2026-03-27 | 7.800 | 8.140 | 7.560 | 7.670 | 7.185 | 19,801,340 |
| 2026-03-26 | 9.000 | 9.160 | 7.800 | 8.070 | 7.559 | 38,410,660 |
| 2026-03-25 | 9.060 | 9.080 | 8.840 | 9.080 | 8.506 | 7,454,957 |
| 2026-03-24 | 8.960 | 9.100 | 8.790 | 8.940 | 8.374 | 11,355,950 |
| 2026-03-23 | 9.050 | 9.120 | 8.790 | 8.960 | 8.393 | 5,140,276 |
| 2026-03-20 | 9.110 | 9.230 | 9.080 | 9.180 | 8.599 | 4,203,382 |
| 2026-03-19 | 9.170 | 9.240 | 9.090 | 9.130 | 8.552 | 2,476,941 |
| 2026-03-18 | 9.120 | 9.240 | 9.100 | 9.190 | 8.609 | 2,373,477 |
| 2026-03-17 | 9.070 | 9.200 | 9.030 | 9.080 | 8.506 | 2,516,919 |
| 2026-03-16 | 9.100 | 9.140 | 8.960 | 9.030 | 8.459 | 1,745,241 |
| 2026-03-13 | 9.070 | 9.230 | 9.020 | 9.100 | 8.524 | 4,063,115 |
| 2026-03-12 | 9.160 | 9.160 | 8.960 | 9.070 | 8.496 | 3,064,899 |
| 2026-03-11 | 9.130 | 9.180 | 9.030 | 9.160 | 8.580 | 4,022,489 |
| 2026-03-10 | 8.990 | 9.130 | 8.980 | 9.000 | 8.431 | 5,139,121 |
| 2026-03-09 | 8.950 | 9.100 | 8.950 | 8.990 | 8.421 | 3,498,154 |
| 2026-03-06 | 8.790 | 9.030 | 8.750 | 9.020 | 8.449 | 5,482,687 |
| 2026-03-05 | 8.690 | 8.890 | 8.690 | 8.800 | 8.243 | 4,235,513 |
| 2026-03-04 | 8.880 | 8.880 | 8.640 | 8.750 | 8.196 | 4,967,631 |
| 2026-03-03 | 8.910 | 8.930 | 8.810 | 8.870 | 8.309 | 3,152,594 |
| 2026-03-02 | 8.900 | 9.090 | 8.900 | 8.910 | 8.346 | 3,959,577 |
| 2026-02-27 | 9.030 | 9.120 | 8.980 | 9.120 | 8.543 | 2,951,943 |
| 2026-02-26 | 9.060 | 9.090 | 8.980 | 9.030 | 8.459 | 2,466,366 |
| 2026-02-25 | 9.100 | 9.150 | 9.030 | 9.060 | 8.487 | 2,857,340 |
| 2026-02-24 | 9.080 | 9.170 | 9.060 | 9.100 | 8.524 | 2,363,025 |
| 2026-02-23 | 9.130 | 9.250 | 9.090 | 9.150 | 8.571 | 2,262,527 |
| 2026-02-20 | 9.200 | 9.200 | 8.870 | 9.050 | 8.477 | 2,549,597 |
| 2026-02-16 | 9.210 | 9.270 | 9.110 | 9.200 | 8.618 | 1,146,346 |
| 2026-02-13 | 9.250 | 9.290 | 9.180 | 9.240 | 8.655 | 2,763,463 |
| 2026-02-12 | 9.150 | 9.300 | 9.150 | 9.290 | 8.702 | 2,616,742 |
| 2026-02-11 | 9.180 | 9.220 | 9.050 | 9.220 | 8.637 | 2,752,474 |
| 2026-02-10 | 8.980 | 9.180 | 8.980 | 9.170 | 8.590 | 3,195,457 |
| 2026-02-09 | 9.100 | 9.110 | 8.910 | 9.000 | 8.431 | 6,592,941 |
| 2026-02-06 | 9.050 | 9.060 | 8.950 | 9.050 | 8.477 | 5,337,107 |
| 2026-02-05 | 9.100 | 9.100 | 8.930 | 9.050 | 8.477 | 4,289,410 |
| 2026-02-04 | 9.030 | 9.150 | 9.030 | 9.140 | 8.562 | 3,498,523 |
| 2026-02-03 | 9.010 | 9.140 | 8.960 | 9.030 | 8.459 | 3,760,355 |
| 2026-02-02 | 9.000 | 9.060 | 8.910 | 9.010 | 8.440 | 3,069,380 |
| 2026-01-30 | 9.020 | 9.090 | 8.910 | 9.000 | 8.431 | 4,641,005 |
| 2026-01-29 | 8.890 | 9.130 | 8.890 | 9.020 | 8.449 | 4,538,387 |
| 2026-01-28 | 8.770 | 8.930 | 8.760 | 8.930 | 8.365 | 3,360,154 |
| 2026-01-27 | 8.780 | 8.800 | 8.730 | 8.760 | 8.206 | 990,925 |
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.