Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.010 | 8.140 | 8.010 | 8.130 | 7.616 | 4,443,825 |
| 2025-10-28 | 7.980 | 8.040 | 7.980 | 8.010 | 7.503 | 1,684,930 |
| 2025-10-27 | 8.090 | 8.090 | 7.990 | 8.010 | 7.503 | 3,484,486 |
| 2025-10-24 | 8.080 | 8.110 | 8.000 | 8.050 | 7.541 | 2,550,170 |
| 2025-10-23 | 8.000 | 8.170 | 8.000 | 8.080 | 7.569 | 4,984,847 |
| 2025-10-22 | 7.960 | 8.010 | 7.930 | 8.010 | 7.503 | 2,206,605 |
| 2025-10-21 | 8.010 | 8.030 | 7.920 | 7.940 | 7.438 | 2,741,803 |
| 2025-10-20 | 7.880 | 8.010 | 7.880 | 8.010 | 7.503 | 2,678,768 |
| 2025-10-17 | 7.890 | 7.950 | 7.840 | 7.880 | 7.381 | 2,653,629 |
| 2025-10-16 | 7.840 | 7.960 | 7.840 | 7.940 | 7.438 | 2,681,863 |
| 2025-10-15 | 7.880 | 7.940 | 7.790 | 7.890 | 7.391 | 3,181,258 |
| 2025-10-14 | 7.930 | 7.960 | 7.780 | 7.840 | 7.344 | 3,905,065 |
| 2025-10-13 | 7.760 | 7.870 | 7.580 | 7.870 | 7.372 | 4,722,666 |
| 2025-10-10 | 7.760 | 7.850 | 7.750 | 7.790 | 7.297 | 2,181,076 |
| 2025-10-09 | 7.710 | 7.790 | 7.680 | 7.780 | 7.288 | 3,305,228 |
| 2025-10-08 | 7.800 | 7.800 | 7.620 | 7.680 | 7.194 | 4,129,500 |
| 2025-10-06 | 7.800 | 7.820 | 7.730 | 7.770 | 7.278 | 1,473,800 |
| 2025-10-03 | 7.810 | 7.810 | 7.730 | 7.800 | 7.307 | 1,655,938 |
| 2025-10-02 | 7.740 | 7.820 | 7.680 | 7.810 | 7.316 | 2,322,308 |
| 2025-09-30 | 7.920 | 7.920 | 7.710 | 7.810 | 7.316 | 10,826,820 |
| 2025-09-29 | 7.960 | 7.960 | 7.830 | 7.910 | 7.410 | 4,040,107 |
| 2025-09-26 | 7.950 | 7.950 | 7.850 | 7.890 | 7.391 | 2,181,000 |
| 2025-09-25 | 7.980 | 7.990 | 7.870 | 7.930 | 7.428 | 4,258,773 |
| 2025-09-24 | 8.060 | 8.060 | 7.900 | 7.980 | 7.475 | 3,131,614 |
| 2025-09-23 | 8.070 | 8.070 | 7.910 | 7.990 | 7.484 | 4,830,591 |
| 2025-09-22 | 8.040 | 8.040 | 7.870 | 7.950 | 7.447 | 6,144,021 |
| 2025-09-19 | 8.170 | 8.170 | 8.030 | 8.050 | 7.541 | 2,929,969 |
| 2025-09-18 | 8.150 | 8.230 | 8.100 | 8.170 | 7.653 | 2,758,527 |
| 2025-09-17 | 8.150 | 8.200 | 8.100 | 8.180 | 7.662 | 3,739,345 |
| 2025-09-16 | 8.150 | 8.180 | 8.070 | 8.150 | 7.634 | 2,182,491 |
| 2025-09-15 | 8.270 | 8.270 | 8.040 | 8.090 | 7.578 | 3,033,864 |
| 2025-09-12 | 8.260 | 8.290 | 8.150 | 8.220 | 7.700 | 2,726,875 |
| 2025-09-11 | 8.320 | 8.360 | 8.210 | 8.220 | 7.700 | 3,405,178 |
| 2025-09-10 | 8.390 | 8.400 | 8.280 | 8.340 | 7.812 | 2,320,918 |
| 2025-09-09 | 8.460 | 8.460 | 8.290 | 8.390 | 7.859 | 3,537,243 |
| 2025-09-08 | 8.480 | 8.510 | 8.310 | 8.400 | 7.869 | 3,741,691 |
| 2025-09-05 | 8.190 | 8.650 | 8.180 | 8.490 | 7.953 | 18,412,461 |
| 2025-09-04 | 8.080 | 8.200 | 7.940 | 8.190 | 7.672 | 6,382,515 |
| 2025-09-03 | 7.970 | 8.090 | 7.930 | 8.050 | 7.541 | 3,933,168 |
| 2025-09-02 | 7.880 | 7.970 | 7.840 | 7.970 | 7.466 | 4,610,516 |
| 2025-09-01 | 7.880 | 7.910 | 7.800 | 7.900 | 7.400 | 4,602,047 |
| 2025-08-29 | 7.790 | 7.930 | 7.790 | 7.850 | 7.353 | 4,750,009 |
| 2025-08-28 | 7.600 | 7.840 | 7.580 | 7.790 | 7.297 | 8,932,216 |
| 2025-08-27 | 7.990 | 8.100 | 7.390 | 7.580 | 7.100 | 23,863,770 |
| 2025-08-26 | 8.020 | 8.080 | 7.990 | 8.000 | 7.494 | 4,467,614 |
| 2025-08-25 | 8.110 | 8.200 | 7.960 | 8.030 | 7.522 | 10,456,530 |
| 2025-08-22 | 8.140 | 8.160 | 8.060 | 8.110 | 7.597 | 3,791,158 |
| 2025-08-21 | 8.200 | 8.240 | 8.100 | 8.140 | 7.625 | 5,676,352 |
| 2025-08-20 | 8.180 | 8.200 | 8.070 | 8.190 | 7.672 | 1,925,660 |
| 2025-08-19 | 8.030 | 8.190 | 8.030 | 8.180 | 7.662 | 6,083,338 |
| 2025-08-18 | 7.910 | 8.040 | 7.910 | 8.030 | 7.522 | 4,760,527 |
| 2025-08-15 | 7.960 | 7.960 | 7.860 | 7.960 | 7.456 | 2,832,718 |
| 2025-08-14 | 8.030 | 8.060 | 7.930 | 7.970 | 7.466 | 2,989,886 |
| 2025-08-13 | 8.000 | 8.040 | 7.950 | 8.030 | 7.522 | 2,479,003 |
| 2025-08-12 | 8.050 | 8.050 | 7.960 | 8.000 | 7.494 | 2,706,697 |
| 2025-08-11 | 8.080 | 8.110 | 7.990 | 8.050 | 7.541 | 3,268,935 |
| 2025-08-08 | 8.010 | 8.100 | 8.010 | 8.100 | 7.588 | 3,485,588 |
| 2025-08-07 | 8.050 | 8.070 | 7.980 | 8.040 | 7.531 | 1,229,899 |
| 2025-08-06 | 8.050 | 8.160 | 7.920 | 7.990 | 7.484 | 4,663,032 |
| 2025-08-05 | 7.890 | 8.100 | 7.860 | 8.100 | 7.588 | 2,999,663 |
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.