Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.535	0.535	0.490	0.495	0.495	16,534,000
2026-10-21	0.545	0.545	0.530	0.535	0.535	3,454,198
2026-10-20	0.555	0.560	0.540	0.545	0.545	5,656,000
2026-10-16	0.555	0.570	0.550	0.555	0.555	4,315,362
2026-10-15	0.560	0.560	0.540	0.550	0.550	6,955,531
2026-10-14	0.575	0.575	0.545	0.560	0.560	14,328,000
2026-10-13	0.605	0.605	0.570	0.570	0.570	14,516,000
2026-10-12	0.625	0.625	0.600	0.600	0.600	4,964,000
2026-10-09	0.620	0.625	0.605	0.615	0.615	8,760,000
2026-10-08	0.635	0.640	0.615	0.615	0.615	3,702,470
2026-10-07	0.625	0.630	0.615	0.625	0.625	1,330,000
2026-10-06	0.620	0.635	0.620	0.630	0.630	818,000
2026-10-05	0.615	0.625	0.610	0.620	0.620	1,665,824
2026-10-02	0.635	0.635	0.620	0.630	0.630	1,139,239
2026-09-30	0.630	0.645	0.615	0.640	0.640	5,419,000
2026-09-29	0.610	0.640	0.610	0.630	0.630	10,950,274
2026-09-28	0.615	0.620	0.605	0.610	0.610	1,663,000
2026-09-25	0.610	0.610	0.600	0.610	0.610	1,318,000
2026-09-24	0.620	0.620	0.610	0.615	0.615	4,290,000
2026-09-23	0.615	0.645	0.615	0.625	0.625	12,312,461
2026-09-22	0.620	0.620	0.605	0.620	0.620	3,903,642
2026-09-21	0.600	0.630	0.600	0.615	0.615	6,802,355
2026-09-18	0.605	0.615	0.585	0.600	0.600	22,903,104
2026-09-17	0.615	0.615	0.600	0.600	0.600	4,780,000
2026-09-16	0.620	0.620	0.610	0.615	0.615	4,522,000
2026-09-15	0.620	0.630	0.615	0.625	0.625	2,600,000
2026-09-14	0.625	0.635	0.620	0.625	0.625	2,995,159
2026-09-11	0.640	0.640	0.620	0.630	0.630	3,344,875
2026-09-10	0.640	0.640	0.630	0.635	0.635	1,598,816
2026-09-09	0.650	0.655	0.640	0.640	0.640	2,108,488
2026-09-08	0.655	0.660	0.650	0.655	0.655	1,496,456
2026-09-07	0.660	0.660	0.645	0.650	0.650	3,851,047
2026-09-04	0.645	0.665	0.645	0.660	0.660	6,418,000
2026-09-03	0.640	0.650	0.635	0.635	0.635	2,218,000
2026-09-02	0.660	0.660	0.635	0.640	0.640	8,254,000
2026-09-01	0.675	0.675	0.655	0.660	0.660	5,590,000
2026-08-31	0.730	0.750	0.665	0.675	0.675	15,659,464
2026-08-28	0.700	0.710	0.690	0.700	0.700	7,820,000
2026-08-27	0.705	0.715	0.695	0.715	0.715	7,963,873
2026-08-26	0.705	0.720	0.705	0.715	0.715	3,834,478
2026-08-25	0.720	0.720	0.705	0.705	0.705	1,819,434
2026-08-24	0.715	0.725	0.705	0.720	0.720	3,750,000
2026-08-21	0.705	0.730	0.700	0.725	0.725	8,388,841
2026-08-20	0.695	0.710	0.690	0.700	0.700	6,534,000
2026-08-19	0.690	0.695	0.680	0.690	0.690	4,293,602
2026-08-18	0.675	0.690	0.675	0.685	0.685	3,325,528
2026-08-17	0.680	0.690	0.680	0.690	0.690	3,284,000
2026-08-14	0.670	0.680	0.670	0.675	0.675	2,025,278
2026-08-13	0.690	0.690	0.670	0.675	0.675	3,580,000
2026-08-12	0.670	0.700	0.665	0.685	0.685	9,076,970
2026-08-11	0.685	0.685	0.670	0.670	0.670	3,968,000
2026-08-10	0.680	0.695	0.680	0.685	0.685	4,425,551
2026-08-07	0.675	0.685	0.665	0.685	0.685	3,036,446
2026-08-06	0.680	0.680	0.665	0.680	0.680	6,350,000
2026-08-05	0.680	0.685	0.675	0.685	0.685	2,768,000
2026-08-04	0.685	0.690	0.670	0.685	0.685	2,948,000
2026-08-03	0.690	0.690	0.680	0.685	0.685	1,002,946
2026-07-31	0.690	0.700	0.680	0.680	0.680	6,087,063
2026-07-30	0.680	0.700	0.680	0.690	0.690	4,237,240
2026-07-29	0.690	0.700	0.680	0.690	0.690	3,093,349

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0700 HKD
2023-09-12	0.0200 HKD
2023-06-02	0.1200 HKD
2022-09-08	0.0300 HKD
2022-06-06	0.0800 HKD
2021-09-09	0.0700 HKD
2021-06-08	0.1100 HKD
2020-09-09	0.0700 HKD
2020-06-03	0.1100 HKD
2019-09-09	0.0700 HKD
2019-06-03	0.1100 HKD

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