Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	12.020	12.140	11.980	12.040	10.708	807,204
2025-05-06	11.760	12.040	11.760	12.000	10.673	1,197,000
2025-05-02	11.840	11.860	11.800	11.820	10.513	540,000
2025-04-30	11.780	11.840	11.660	11.840	10.530	1,082,104
2025-04-29	11.720	11.800	11.700	11.780	10.477	440,000
2025-04-28	11.760	11.760	11.540	11.700	10.406	514,000
2025-04-25	11.680	11.780	11.600	11.680	10.388	963,400
2025-04-24	11.540	11.680	11.540	11.580	10.299	959,383
2025-04-23	11.540	11.640	11.500	11.640	10.353	1,499,804
2025-04-22	11.300	11.500	11.300	11.480	10.210	805,000
2025-04-17	11.200	11.320	11.200	11.320	10.068	1,080,250
2025-04-16	11.180	11.240	11.060	11.200	9.961	744,158
2025-04-15	11.300	11.300	11.140	11.200	9.961	723,992
2025-04-14	11.140	11.300	11.140	11.260	10.015	813,000
2025-04-11	11.100	11.200	10.980	11.140	9.908	937,851
2025-04-10	11.260	11.280	11.060	11.100	9.872	1,345,007
2025-04-09	10.860	11.040	10.700	11.040	9.819	1,791,977
2025-04-08	11.160	11.160	10.880	11.060	9.837	3,021,789
2025-04-07	11.560	11.560	10.920	10.940	9.730	6,872,329
2025-04-03	11.860	12.000	11.760	11.960	10.637	1,229,120
2025-04-02	11.760	11.900	11.720	11.900	10.584	1,481,050
2025-04-01	11.800	11.840	11.700	11.760	10.459	731,621
2025-03-31	11.800	11.800	11.560	11.660	10.370	1,755,500
2025-03-28	11.820	11.880	11.620	11.800	10.495	1,668,354
2025-03-27	11.660	11.780	11.620	11.780	10.477	1,365,000
2025-03-26	11.740	11.740	11.620	11.660	10.370	1,154,000
2025-03-25	11.680	11.760	11.600	11.700	10.406	1,695,297
2025-03-24	11.880	11.880	11.620	11.720	10.424	744,000
2025-03-21	11.940	11.940	11.680	11.780	10.477	2,006,501
2025-03-20	12.020	12.140	11.940	11.980	10.655	1,041,100
2025-03-19	12.120	12.140	12.000	12.080	10.744	798,519
2025-03-18	12.040	12.140	11.980	12.140	10.797	1,230,000
2025-03-17	11.800	12.020	11.800	11.980	10.655	1,014,254
2025-03-14	11.720	11.860	11.680	11.800	10.495	901,000
2025-03-13	11.720	11.780	11.560	11.720	10.424	1,140,000
2025-03-12	11.860	11.860	11.680	11.760	10.459	1,176,722
2025-03-11	11.620	11.860	11.580	11.860	10.548	636,960
2025-03-10	11.800	11.800	11.580	11.720	10.424	739,000
2025-03-07	11.700	11.820	11.620	11.720	10.424	955,210
2025-03-06	11.600	11.720	11.560	11.720	10.424	1,529,000
2025-03-05	11.420	11.620	11.420	11.560	10.281	1,168,000
2025-03-04	11.480	11.500	11.320	11.420	10.157	982,000
2025-03-03	11.480	11.640	11.460	11.560	10.281	496,425
2025-02-28	11.680	11.680	11.480	11.480	10.210	1,714,055
2025-02-27	11.580	11.700	11.580	11.700	10.406	772,000
2025-02-26	11.420	11.640	11.420	11.620	10.335	1,413,000
2025-02-25	11.500	11.560	11.380	11.440	10.175	885,541
2025-02-24	11.420	11.560	11.420	11.560	10.281	871,000
2025-02-21	11.420	11.420	11.320	11.400	10.139	750,350
2025-02-20	11.400	11.440	11.280	11.340	10.086	1,505,000
2025-02-19	11.420	11.460	11.380	11.420	10.157	1,036,053
2025-02-18	11.580	11.580	11.380	11.460	10.192	1,367,000
2025-02-17	11.520	11.640	11.440	11.540	10.264	860,399
2025-02-14	11.460	11.560	11.380	11.500	10.228	1,248,000
2025-02-13	11.580	11.580	11.420	11.440	10.175	797,014
2025-02-12	11.380	11.580	11.380	11.580	10.299	954,247
2025-02-11	11.440	11.460	11.300	11.320	10.068	788,218
2025-02-10	11.400	11.500	11.360	11.460	10.192	606,000
2025-02-07	11.440	11.520	11.340	11.380	10.121	868,316
2025-02-06	11.340	11.480	11.300	11.420	10.157	614,000

← NewerPage 7 of 21 · 1,229 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.