Shenzhen International Holdings Ltd historical data

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

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

← NewerPage 3 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.