Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8.780 | 8.820 | 8.670 | 8.760 | 8.206 | 1,824,524 |
| 2026-01-23 | 8.710 | 8.840 | 8.710 | 8.780 | 8.225 | 2,266,862 |
| 2026-01-22 | 8.700 | 8.780 | 8.630 | 8.770 | 8.215 | 5,439,591 |
| 2026-01-21 | 8.750 | 8.750 | 8.570 | 8.650 | 8.103 | 3,680,224 |
| 2026-01-20 | 8.600 | 8.750 | 8.600 | 8.750 | 8.196 | 4,028,584 |
| 2026-01-19 | 8.500 | 8.600 | 8.480 | 8.560 | 8.018 | 1,761,671 |
| 2026-01-16 | 8.440 | 8.590 | 8.440 | 8.550 | 8.009 | 2,757,118 |
| 2026-01-15 | 8.480 | 8.500 | 8.380 | 8.440 | 7.906 | 2,675,372 |
| 2026-01-14 | 8.480 | 8.540 | 8.350 | 8.430 | 7.897 | 4,710,718 |
| 2026-01-13 | 8.400 | 8.510 | 8.390 | 8.420 | 7.887 | 3,436,366 |
| 2026-01-12 | 8.470 | 8.510 | 8.380 | 8.410 | 7.878 | 3,403,828 |
| 2026-01-09 | 8.500 | 8.570 | 8.440 | 8.470 | 7.934 | 1,983,852 |
| 2026-01-08 | 8.510 | 8.550 | 8.470 | 8.480 | 7.943 | 1,278,843 |
| 2026-01-07 | 8.500 | 8.570 | 8.420 | 8.500 | 7.962 | 2,665,759 |
| 2026-01-06 | 8.600 | 8.680 | 8.460 | 8.490 | 7.953 | 4,408,111 |
| 2026-01-05 | 8.570 | 8.750 | 8.560 | 8.600 | 8.056 | 3,059,426 |
| 2026-01-02 | 8.680 | 8.680 | 8.480 | 8.610 | 8.065 | 2,050,945 |
| 2025-12-31 | 8.750 | 8.800 | 8.520 | 8.650 | 8.103 | 2,774,894 |
| 2025-12-30 | 8.880 | 8.930 | 8.630 | 8.760 | 8.206 | 5,244,570 |
| 2025-12-29 | 8.390 | 8.880 | 8.390 | 8.880 | 8.318 | 6,607,904 |
| 2025-12-24 | 8.590 | 8.600 | 8.540 | 8.590 | 8.047 | 883,825 |
| 2025-12-23 | 8.560 | 8.610 | 8.480 | 8.590 | 8.047 | 2,816,320 |
| 2025-12-22 | 8.330 | 8.480 | 8.290 | 8.480 | 7.943 | 3,293,721 |
| 2025-12-19 | 8.480 | 8.480 | 8.300 | 8.330 | 7.803 | 3,579,537 |
| 2025-12-18 | 8.380 | 8.480 | 8.370 | 8.390 | 7.859 | 3,787,500 |
| 2025-12-17 | 8.170 | 8.380 | 8.160 | 8.350 | 7.822 | 3,445,042 |
| 2025-12-16 | 8.280 | 8.330 | 8.150 | 8.250 | 7.728 | 2,583,436 |
| 2025-12-15 | 8.260 | 8.360 | 8.240 | 8.300 | 7.775 | 2,717,701 |
| 2025-12-12 | 8.340 | 8.360 | 8.240 | 8.300 | 7.775 | 2,311,114 |
| 2025-12-11 | 8.260 | 8.380 | 8.200 | 8.290 | 7.766 | 2,156,063 |
| 2025-12-10 | 8.190 | 8.270 | 8.120 | 8.270 | 7.747 | 3,724,487 |
| 2025-12-09 | 8.410 | 8.410 | 8.160 | 8.200 | 7.681 | 3,396,992 |
| 2025-12-08 | 8.550 | 8.550 | 8.400 | 8.410 | 7.878 | 1,544,125 |
| 2025-12-05 | 8.700 | 8.700 | 8.440 | 8.520 | 7.981 | 1,931,348 |
| 2025-12-04 | 8.630 | 8.690 | 8.460 | 8.590 | 8.047 | 2,605,541 |
| 2025-12-03 | 8.700 | 8.740 | 8.590 | 8.680 | 8.131 | 2,489,203 |
| 2025-12-02 | 8.640 | 8.740 | 8.580 | 8.730 | 8.178 | 3,044,747 |
| 2025-12-01 | 8.690 | 8.690 | 8.440 | 8.610 | 8.065 | 3,928,232 |
| 2025-11-28 | 8.660 | 8.680 | 8.600 | 8.630 | 8.084 | 1,104,426 |
| 2025-11-27 | 8.590 | 8.670 | 8.590 | 8.670 | 8.121 | 2,780,033 |
| 2025-11-26 | 8.520 | 8.670 | 8.520 | 8.670 | 8.121 | 3,803,551 |
| 2025-11-25 | 8.500 | 8.590 | 8.490 | 8.540 | 8.000 | 2,480,127 |
| 2025-11-24 | 8.260 | 8.480 | 8.260 | 8.480 | 7.943 | 4,951,078 |
| 2025-11-21 | 8.460 | 8.490 | 8.360 | 8.370 | 7.840 | 2,812,443 |
| 2025-11-20 | 8.630 | 8.640 | 8.490 | 8.540 | 8.000 | 2,294,307 |
| 2025-11-19 | 8.590 | 8.680 | 8.540 | 8.640 | 8.093 | 2,716,238 |
| 2025-11-18 | 8.590 | 8.610 | 8.520 | 8.590 | 8.047 | 2,542,929 |
| 2025-11-17 | 8.610 | 8.610 | 8.450 | 8.590 | 8.047 | 2,858,893 |
| 2025-11-14 | 8.560 | 8.640 | 8.530 | 8.610 | 8.065 | 2,612,804 |
| 2025-11-13 | 8.500 | 8.630 | 8.460 | 8.620 | 8.075 | 2,981,266 |
| 2025-11-12 | 8.490 | 8.650 | 8.430 | 8.620 | 8.075 | 4,869,870 |
| 2025-11-11 | 8.410 | 8.490 | 8.370 | 8.490 | 7.953 | 3,126,868 |
| 2025-11-10 | 8.180 | 8.450 | 8.180 | 8.450 | 7.915 | 3,784,567 |
| 2025-11-07 | 8.240 | 8.340 | 8.230 | 8.330 | 7.803 | 3,204,062 |
| 2025-11-06 | 8.210 | 8.290 | 8.170 | 8.260 | 7.737 | 3,510,581 |
| 2025-11-05 | 8.140 | 8.210 | 8.070 | 8.210 | 7.691 | 1,829,329 |
| 2025-11-04 | 8.040 | 8.180 | 8.040 | 8.170 | 7.653 | 3,097,881 |
| 2025-11-03 | 8.050 | 8.090 | 7.950 | 8.010 | 7.503 | 3,203,001 |
| 2025-10-31 | 8.130 | 8.130 | 8.020 | 8.050 | 7.541 | 2,935,770 |
| 2025-10-30 | 8.010 | 8.140 | 8.010 | 8.130 | 7.616 | 4,443,825 |
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.