Shanghai Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.510	13.510	13.340	13.350	13.350	453,000
2026-10-16	13.650	13.740	13.500	13.520	13.520	396,366
2026-10-15	13.830	13.830	13.550	13.570	13.570	718,000
2026-10-14	13.660	14.070	13.660	13.830	13.830	1,687,200
2026-10-13	13.220	13.730	13.220	13.660	13.660	1,249,095
2026-10-12	13.200	13.640	13.200	13.600	13.600	1,842,416
2026-10-09	13.150	13.270	13.080	13.180	13.180	298,000
2026-10-08	13.080	13.290	13.060	13.130	13.130	950,162
2026-10-07	12.860	13.200	12.840	13.080	13.080	397,000
2026-10-06	13.230	13.230	12.810	13.000	13.000	200,035
2026-10-05	12.930	13.030	12.800	12.980	12.980	284,538
2026-10-02	13.030	13.040	12.850	12.920	12.920	867,000
2026-09-30	13.150	13.200	12.950	13.100	13.100	512,000
2026-09-29	13.050	13.150	12.980	13.040	13.040	382,000
2026-09-28	12.780	13.060	12.780	13.050	13.050	1,017,040
2026-09-25	12.820	12.830	12.630	12.780	12.780	593,040
2026-09-24	12.960	12.960	12.810	12.890	12.890	878,200
2026-09-23	13.580	13.580	13.370	13.380	12.960	1,729,074
2026-09-22	13.550	13.610	13.360	13.430	13.008	1,614,000
2026-09-21	13.450	13.620	13.370	13.550	13.125	1,350,368
2026-09-18	13.740	13.740	13.420	13.420	12.999	880,631
2026-09-17	13.510	13.540	13.360	13.400	12.979	1,078,092
2026-09-16	13.560	13.600	13.510	13.530	13.105	282,000
2026-09-15	13.560	13.860	13.560	13.560	13.134	923,100
2026-09-14	13.660	13.720	13.580	13.720	13.289	374,000
2026-09-11	13.800	13.840	13.650	13.650	13.222	641,416
2026-09-10	13.830	13.910	13.770	13.840	13.406	559,936
2026-09-09	13.950	13.960	13.840	13.900	13.464	216,300
2026-09-08	13.600	13.970	13.600	13.920	13.483	349,216
2026-09-07	13.770	13.910	13.690	13.900	13.464	510,045
2026-09-04	13.610	13.890	13.610	13.800	13.367	445,300
2026-09-03	13.520	13.740	13.520	13.640	13.212	729,000
2026-09-02	13.620	13.620	13.370	13.520	13.096	758,200
2026-09-01	13.830	13.830	13.630	13.630	13.202	625,400
2026-08-31	14.100	14.110	13.600	13.760	13.328	2,260,100
2026-08-28	13.720	14.260	13.710	14.100	13.657	1,129,300
2026-08-27	13.740	13.840	13.610	13.710	13.280	510,200
2026-08-26	13.740	13.880	13.740	13.760	13.328	648,000
2026-08-25	13.810	13.840	13.680	13.740	13.309	425,000
2026-08-24	13.810	13.900	13.740	13.810	13.377	667,500
2026-08-21	13.760	13.880	13.760	13.860	13.425	571,038
2026-08-20	13.540	13.730	13.540	13.670	13.241	559,042
2026-08-19	13.480	13.560	13.340	13.520	13.096	325,204
2026-08-18	13.550	13.580	13.440	13.560	13.134	360,419
2026-08-17	13.480	13.550	13.460	13.510	13.086	400,100
2026-08-14	13.460	13.460	13.250	13.430	13.008	381,000
2026-08-13	13.410	13.500	13.290	13.400	12.979	419,000
2026-08-12	13.500	13.500	13.290	13.330	12.912	1,080,305
2026-08-11	13.530	13.630	13.420	13.490	13.067	422,092
2026-08-10	13.400	13.540	13.350	13.530	13.105	474,000
2026-08-07	13.330	13.400	13.240	13.320	12.902	388,172
2026-08-06	13.450	13.490	13.230	13.390	12.970	1,073,000
2026-08-05	13.590	13.590	13.330	13.550	13.125	845,000
2026-08-04	13.670	13.680	13.370	13.420	12.999	1,560,451
2026-08-03	13.800	14.020	13.600	13.680	13.251	1,070,256
2026-07-31	13.990	13.990	13.780	13.830	13.396	536,000
2026-07-30	13.750	14.010	13.750	13.960	13.522	678,757
2026-07-29	13.580	13.800	13.570	13.780	13.347	471,220
2026-07-28	13.560	13.600	13.410	13.580	13.154	380,120
2026-07-27	13.500	13.720	13.360	13.550	13.125	874,500

Page 1 of 2 · 65 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.