Shenzhen International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.800 | 7.930 | 7.800 | 7.870 | 7.372 | 2,433,358 |
| 2025-08-01 | 7.870 | 7.940 | 7.830 | 7.890 | 7.391 | 2,827,884 |
| 2025-07-31 | 8.050 | 8.060 | 7.820 | 7.860 | 7.363 | 5,569,259 |
| 2025-07-30 | 8.020 | 8.070 | 7.930 | 8.050 | 7.541 | 3,026,184 |
| 2025-07-29 | 8.070 | 8.070 | 7.860 | 8.020 | 7.513 | 3,847,179 |
| 2025-07-28 | 8.100 | 8.150 | 8.020 | 8.070 | 7.559 | 2,497,177 |
| 2025-07-25 | 8.130 | 8.260 | 8.080 | 8.100 | 7.588 | 4,223,141 |
| 2025-07-24 | 8.100 | 8.180 | 8.080 | 8.170 | 7.653 | 5,880,608 |
| 2025-07-23 | 8.140 | 8.240 | 8.110 | 8.150 | 7.634 | 3,795,341 |
| 2025-07-22 | 8.170 | 8.170 | 8.090 | 8.140 | 7.625 | 3,056,314 |
| 2025-07-21 | 8.070 | 8.200 | 8.070 | 8.130 | 7.616 | 5,769,418 |
| 2025-07-18 | 8.070 | 8.130 | 8.050 | 8.070 | 7.559 | 2,725,124 |
| 2025-07-17 | 8.080 | 8.110 | 8.010 | 8.090 | 7.578 | 2,365,704 |
| 2025-07-16 | 7.980 | 8.110 | 7.980 | 8.080 | 7.569 | 2,884,149 |
| 2025-07-15 | 8.180 | 8.180 | 7.980 | 8.030 | 7.522 | 5,215,858 |
| 2025-07-14 | 8.030 | 8.210 | 8.020 | 8.180 | 7.662 | 8,804,172 |
| 2025-07-11 | 7.910 | 8.040 | 7.910 | 8.030 | 7.522 | 7,367,381 |
| 2025-07-10 | 7.600 | 7.900 | 7.590 | 7.890 | 7.391 | 8,096,252 |
| 2025-07-09 | 7.690 | 7.690 | 7.530 | 7.610 | 7.129 | 3,449,406 |
| 2025-07-08 | 7.660 | 7.790 | 7.610 | 7.630 | 7.147 | 4,377,483 |
| 2025-07-07 | 7.630 | 7.760 | 7.550 | 7.750 | 7.260 | 4,894,953 |
| 2025-07-04 | 7.800 | 7.800 | 7.630 | 7.710 | 7.222 | 3,023,471 |
| 2025-07-03 | 7.810 | 7.850 | 7.670 | 7.820 | 7.325 | 3,731,417 |
| 2025-07-02 | 7.740 | 7.830 | 7.740 | 7.810 | 7.316 | 3,969,806 |
| 2025-06-30 | 7.840 | 7.840 | 7.700 | 7.740 | 7.250 | 3,687,528 |
| 2025-06-27 | 7.800 | 7.800 | 7.700 | 7.780 | 7.288 | 3,301,381 |
| 2025-06-26 | 7.770 | 7.880 | 7.670 | 7.780 | 7.288 | 2,135,802 |
| 2025-06-25 | 7.730 | 7.920 | 7.730 | 7.790 | 7.297 | 9,791,688 |
| 2025-06-24 | 7.610 | 7.730 | 7.610 | 7.730 | 7.241 | 4,685,642 |
| 2025-06-23 | 7.630 | 7.630 | 7.520 | 7.610 | 7.129 | 2,909,149 |
| 2025-06-20 | 7.520 | 7.660 | 7.510 | 7.600 | 7.119 | 4,488,519 |
| 2025-06-19 | 7.630 | 7.660 | 7.460 | 7.520 | 7.044 | 4,971,166 |
| 2025-06-18 | 7.560 | 7.690 | 7.500 | 7.690 | 7.203 | 5,843,490 |
| 2025-06-17 | 7.540 | 7.570 | 7.510 | 7.560 | 7.082 | 3,057,682 |
| 2025-06-16 | 7.520 | 7.550 | 7.440 | 7.550 | 7.072 | 5,713,346 |
| 2025-06-13 | 7.460 | 7.460 | 7.340 | 7.400 | 6.932 | 2,845,398 |
| 2025-06-12 | 7.470 | 7.510 | 7.370 | 7.400 | 6.932 | 2,455,386 |
| 2025-06-11 | 7.350 | 7.560 | 7.350 | 7.450 | 6.979 | 7,283,415 |
| 2025-06-10 | 7.230 | 7.350 | 7.230 | 7.350 | 6.885 | 5,020,359 |
| 2025-06-09 | 7.310 | 7.310 | 7.180 | 7.230 | 6.773 | 6,661,617 |
| 2025-06-06 | 7.270 | 7.310 | 7.160 | 7.310 | 6.848 | 13,887,740 |
| 2025-06-05 | 7.290 | 7.300 | 7.170 | 7.210 | 6.754 | 2,701,000 |
| 2025-06-04 | 7.210 | 7.340 | 7.170 | 7.280 | 6.819 | 4,576,157 |
| 2025-06-03 | 7.120 | 7.240 | 7.100 | 7.200 | 6.744 | 4,201,015 |
| 2025-06-02 | 7.200 | 7.200 | 6.980 | 7.120 | 6.670 | 2,806,780 |
| 2025-05-30 | 7.130 | 7.240 | 7.080 | 7.200 | 6.744 | 6,516,343 |
| 2025-05-29 | 7.120 | 7.150 | 7.090 | 7.130 | 6.679 | 4,541,650 |
| 2025-05-28 | 7.120 | 7.140 | 7.050 | 7.120 | 6.670 | 5,161,964 |
| 2025-05-27 | 7.120 | 7.130 | 7.010 | 7.120 | 6.670 | 5,374,439 |
| 2025-05-26 | 7.080 | 7.180 | 7.020 | 7.120 | 6.670 | 6,188,005 |
| 2025-05-23 | 7.180 | 7.190 | 7.010 | 7.060 | 6.613 | 5,217,295 |
| 2025-05-22 | 7.230 | 7.250 | 7.100 | 7.180 | 6.726 | 6,689,500 |
| 2025-05-21 | 7.120 | 7.250 | 7.100 | 7.250 | 6.791 | 5,350,940 |
| 2025-05-20 | 7.080 | 7.190 | 7.080 | 7.120 | 6.670 | 3,073,253 |
| 2025-05-19 | 6.960 | 7.120 | 6.960 | 7.080 | 6.632 | 6,767,279 |
| 2025-05-16 | 7.050 | 7.070 | 6.860 | 7.030 | 6.585 | 5,278,500 |
| 2025-05-15 | 7.240 | 7.240 | 7.020 | 7.050 | 6.604 | 5,246,124 |
| 2025-05-14 | 7.220 | 7.420 | 7.160 | 7.230 | 6.773 | 4,948,450 |
| 2025-05-13 | 7.480 | 7.480 | 7.140 | 7.280 | 6.819 | 10,974,200 |
| 2025-05-12 | 7.780 | 7.900 | 7.750 | 7.900 | 6.840 | 9,010,800 |
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.