Shanghai Industrial Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	11.200	11.360	11.180	11.280	7.751	818,000
2021-11-30	11.280	11.360	11.080	11.200	7.696	1,401,000
2021-11-29	11.260	11.300	11.180	11.280	7.751	604,000
2021-11-26	11.340	11.440	11.220	11.320	7.778	1,210,000
2021-11-25	11.360	11.420	11.340	11.360	7.806	129,000
2021-11-24	11.300	11.480	11.300	11.440	7.860	408,030
2021-11-23	11.260	11.400	11.240	11.340	7.792	700,210
2021-11-22	11.360	11.360	11.300	11.340	7.792	163,000
2021-11-19	11.240	11.420	11.220	11.320	7.778	506,691
2021-11-18	11.300	11.360	11.200	11.240	7.723	540,562
2021-11-17	11.320	11.400	11.300	11.360	7.806	278,000
2021-11-16	11.300	11.400	11.300	11.380	7.819	288,000
2021-11-15	11.400	11.400	11.260	11.320	7.778	162,000
2021-11-12	11.480	11.480	11.360	11.440	7.860	382,013
2021-11-11	11.200	11.420	11.200	11.420	7.847	604,040
2021-11-10	11.180	11.300	11.160	11.220	7.709	683,521
2021-11-09	11.180	11.280	11.140	11.240	7.723	271,000
2021-11-08	11.280	11.280	11.140	11.180	7.682	477,000
2021-11-05	11.220	11.240	11.060	11.140	7.654	772,863
2021-11-04	11.480	11.500	11.220	11.220	7.709	1,452,000
2021-11-03	11.480	11.540	11.400	11.480	7.888	424,200
2021-11-02	11.500	11.580	11.420	11.480	7.888	1,157,000
2021-11-01	11.620	11.660	11.500	11.560	7.943	540,000
2021-10-29	11.560	11.680	11.540	11.620	7.984	395,130
2021-10-28	11.680	11.720	11.580	11.660	8.012	909,000
2021-10-27	11.720	11.760	11.660	11.680	8.025	682,000
2021-10-26	11.840	11.840	11.680	11.760	8.080	513,000
2021-10-25	11.840	11.880	11.820	11.820	8.122	607,041
2021-10-22	11.820	11.880	11.800	11.880	8.163	691,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.