Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.020	15.020	14.670	14.780	14.128	1,455,000
2026-01-22	14.940	14.980	14.750	14.860	14.204	702,814
2026-01-21	14.680	14.930	14.680	14.930	14.271	854,000
2026-01-20	14.570	14.700	14.550	14.680	14.032	945,952
2026-01-19	14.600	14.750	14.520	14.620	13.975	460,000
2026-01-16	14.710	14.810	14.540	14.660	14.013	706,250
2026-01-15	14.590	14.730	14.590	14.710	14.061	363,725
2026-01-14	14.520	14.740	14.520	14.650	14.003	1,011,000
2026-01-13	14.610	14.750	14.460	14.580	13.936	991,447
2026-01-12	14.730	14.730	14.440	14.580	13.936	721,746
2026-01-09	14.720	14.730	14.510	14.730	14.080	441,000
2026-01-08	14.850	14.860	14.460	14.550	13.908	1,149,220
2026-01-07	14.780	14.970	14.600	14.850	14.195	1,315,000
2026-01-06	14.800	14.810	14.510	14.740	14.089	1,175,118
2026-01-05	14.420	14.790	14.420	14.670	14.022	1,494,920
2026-01-02	14.340	14.490	14.340	14.420	13.784	1,048,600
2025-12-31	14.520	14.520	14.260	14.390	13.755	570,400
2025-12-30	14.490	14.600	14.410	14.510	13.870	579,000
2025-12-29	14.590	14.610	14.340	14.460	13.822	1,296,176
2025-12-24	14.590	15.070	14.580	14.630	13.984	252,527
2025-12-23	14.780	14.780	14.610	14.630	13.984	579,000
2025-12-22	14.890	15.040	14.680	14.760	14.108	742,000
2025-12-19	14.940	15.120	14.890	14.890	14.233	619,847
2025-12-18	14.940	15.070	14.830	14.910	14.252	897,173
2025-12-17	14.800	15.070	14.720	14.940	14.281	924,137
2025-12-16	15.330	15.340	14.680	14.810	14.156	1,599,825
2025-12-15	14.860	15.480	14.800	15.330	14.653	1,771,018
2025-12-12	14.750	14.940	14.680	14.910	14.252	936,594
2025-12-11	14.800	14.960	14.670	14.750	14.099	756,249
2025-12-10	14.750	14.750	14.630	14.740	14.089	461,216
2025-12-09	15.140	15.140	14.660	14.740	14.089	1,392,901
2025-12-08	15.330	15.390	15.100	15.140	14.472	847,120
2025-12-05	15.490	15.490	15.290	15.330	14.653	522,529
2025-12-04	15.610	15.690	15.450	15.490	14.806	663,100
2025-12-03	16.060	16.090	15.660	15.770	15.074	1,606,100
2025-12-02	15.530	16.070	15.530	16.060	15.351	1,922,200
2025-12-01	15.260	15.730	15.260	15.710	15.017	1,719,000
2025-11-28	15.700	15.700	15.100	15.280	14.606	826,000
2025-11-27	15.550	15.700	15.360	15.680	14.988	1,231,000
2025-11-26	15.620	15.620	15.290	15.310	14.634	445,000
2025-11-25	15.500	15.590	15.310	15.400	14.720	825,075
2025-11-24	15.480	15.570	15.310	15.470	14.787	1,243,100
2025-11-21	15.700	15.700	15.240	15.440	14.758	1,771,828
2025-11-20	15.790	15.850	15.620	15.720	15.026	959,572
2025-11-19	15.650	15.860	15.560	15.790	15.093	2,532,440
2025-11-18	15.090	15.620	15.090	15.550	14.864	5,609,455
2025-11-17	14.760	15.100	14.760	15.020	14.357	1,227,766
2025-11-14	14.900	15.080	14.860	14.860	14.204	933,000
2025-11-13	14.670	15.120	14.630	15.030	14.367	2,186,415
2025-11-12	14.420	14.730	14.410	14.720	14.070	1,383,305
2025-11-11	14.320	14.410	14.250	14.410	13.774	1,105,655
2025-11-10	14.180	14.280	14.040	14.270	13.640	878,526
2025-11-07	13.900	14.030	13.900	14.030	13.411	573,356
2025-11-06	13.810	14.070	13.770	14.010	13.392	1,131,010
2025-11-05	13.640	13.740	13.490	13.700	13.095	370,280
2025-11-04	13.770	13.880	13.660	13.730	13.124	319,261
2025-11-03	13.840	13.840	13.560	13.780	13.172	503,309
2025-10-31	13.920	13.920	13.630	13.640	13.038	718,000
2025-10-30	13.880	13.950	13.800	13.920	13.306	785,699
2025-10-28	13.880	13.930	13.760	13.830	13.220	329,951

← NewerPage 4 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.