Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.840	15.060	14.840	14.940	14.281	1,296,120
2026-04-24	14.510	14.840	14.470	14.770	14.118	1,780,455
2026-04-23	14.500	14.540	14.420	14.490	13.850	423,100
2026-04-22	14.410	14.560	14.330	14.470	13.831	950,060
2026-04-21	14.220	14.400	14.220	14.400	13.764	845,200
2026-04-20	14.180	14.350	14.070	14.300	13.669	702,200
2026-04-17	14.190	14.190	14.120	14.140	13.516	680,100
2026-04-16	14.140	14.170	14.090	14.140	13.516	1,106,000
2026-04-15	14.110	14.180	14.080	14.140	13.516	1,176,000
2026-04-14	14.110	14.180	14.060	14.160	13.535	857,000
2026-04-13	14.070	14.140	14.040	14.070	13.449	1,061,777
2026-04-10	14.100	14.280	14.100	14.220	13.592	902,494
2026-04-09	14.120	14.150	14.030	14.080	13.459	1,353,000
2026-04-08	13.890	14.200	13.890	14.150	13.525	1,649,207
2026-04-02	13.970	13.970	13.810	13.920	13.306	1,206,100
2026-04-01	14.140	14.250	13.850	13.900	13.286	2,540,767
2026-03-31	14.030	14.340	13.940	14.050	13.430	1,222,000
2026-03-30	14.100	14.160	13.770	13.950	13.334	973,865
2026-03-27	14.110	14.300	14.110	14.190	13.564	367,336
2026-03-26	14.460	14.460	14.150	14.170	13.545	551,042
2026-03-25	14.270	14.480	14.270	14.460	13.822	537,544
2026-03-24	14.050	14.300	13.930	14.180	13.554	1,445,300
2026-03-23	14.340	14.340	13.860	14.090	13.468	1,903,544
2026-03-20	14.500	14.630	14.450	14.450	13.812	951,571
2026-03-19	14.830	14.830	14.420	14.470	13.831	1,035,000
2026-03-18	14.670	14.880	14.670	14.830	14.175	461,205
2026-03-17	14.530	14.840	14.530	14.670	14.022	669,250
2026-03-16	14.420	14.560	14.370	14.530	13.889	425,052
2026-03-13	14.690	14.740	14.500	14.560	13.917	1,299,000
2026-03-12	14.750	14.880	14.580	14.700	14.051	448,000
2026-03-11	14.540	14.930	14.540	14.890	14.233	421,094
2026-03-10	14.510	14.910	14.510	14.820	14.166	839,199
2026-03-09	14.430	14.670	14.320	14.640	13.994	1,329,000
2026-03-06	14.700	14.840	14.520	14.800	14.147	556,136
2026-03-05	14.590	14.740	14.410	14.550	13.908	1,044,796
2026-03-04	14.660	14.660	14.250	14.320	13.688	2,485,100
2026-03-03	15.030	15.140	14.700	14.750	14.099	1,807,620
2026-03-02	15.280	15.350	14.930	15.030	14.367	1,500,000
2026-02-27	15.330	15.390	15.240	15.360	14.682	413,680
2026-02-26	15.400	15.470	15.180	15.300	14.625	713,000
2026-02-25	15.440	15.640	15.330	15.400	14.720	1,154,928
2026-02-24	15.260	15.450	15.180	15.250	14.577	452,000
2026-02-23	15.380	15.430	15.240	15.330	14.653	304,000
2026-02-20	15.150	15.220	14.920	15.190	14.520	297,667
2026-02-16	15.240	15.240	15.050	15.180	14.510	112,648
2026-02-13	15.370	15.370	15.100	15.240	14.567	512,600
2026-02-12	15.430	15.490	15.320	15.440	14.758	746,216
2026-02-11	15.450	15.450	15.340	15.400	14.720	587,218
2026-02-10	15.230	15.440	15.230	15.390	14.711	554,192
2026-02-09	15.140	15.480	15.140	15.350	14.672	962,766
2026-02-06	15.040	15.250	14.960	15.120	14.453	616,633
2026-02-05	15.200	15.200	14.900	15.150	14.481	731,799
2026-02-04	15.160	15.280	15.070	15.200	14.529	1,193,000
2026-02-03	15.000	15.250	14.770	15.110	14.443	837,450
2026-02-02	15.010	15.140	14.710	14.950	14.290	1,407,400
2026-01-30	15.260	15.360	14.960	14.980	14.319	991,000
2026-01-29	15.030	15.350	14.950	15.310	14.634	1,307,000
2026-01-28	14.830	15.050	14.770	15.010	14.347	1,058,000
2026-01-27	14.720	14.900	14.700	14.820	14.166	765,000
2026-01-26	14.950	14.950	14.720	14.770	14.118	649,000

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.4200 HKD
2026-06-03	0.2000 HKD
2025-09-24	0.4200 HKD
2025-06-04	0.5200 HKD
2024-09-20	0.4200 HKD
2024-05-30	0.5200 HKD
2023-09-22	0.4200 HKD
2023-06-01	0.5000 HKD
2022-09-21	0.4200 HKD
2022-06-07	0.5400 HKD
2021-09-21	0.4800 HKD
2021-06-02	0.5200 HKD
2020-09-24	0.2200 HKD
2020-05-27	0.5127 HKD
2019-09-23	0.5200 HKD
2019-05-27	0.4784 HKD

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