Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.690	0.690	0.680	0.690	0.690	1,361,961
2026-07-27	0.670	0.690	0.660	0.690	0.690	5,048,232
2026-07-24	0.680	0.680	0.660	0.670	0.670	3,687,311
2026-07-23	0.700	0.710	0.670	0.680	0.680	8,842,448
2026-07-22	0.690	0.710	0.690	0.700	0.700	7,998,258
2026-07-21	0.690	0.700	0.670	0.690	0.690	3,707,888
2026-07-20	0.690	0.690	0.680	0.690	0.690	1,850,000
2026-07-17	0.690	0.690	0.660	0.690	0.690	8,589,676
2026-07-16	0.680	0.690	0.660	0.680	0.680	9,150,000
2026-07-15	0.640	0.670	0.640	0.660	0.660	6,196,000
2026-07-14	0.650	0.650	0.630	0.640	0.640	7,302,606
2026-07-13	0.650	0.650	0.630	0.650	0.650	5,990,617
2026-07-10	0.640	0.660	0.630	0.650	0.650	5,738,000
2026-07-09	0.650	0.650	0.630	0.640	0.640	2,350,000
2026-07-08	0.630	0.650	0.630	0.650	0.650	2,222,623
2026-07-07	0.660	0.660	0.630	0.640	0.640	3,486,000
2026-07-06	0.650	0.670	0.640	0.660	0.660	6,068,000
2026-07-03	0.630	0.650	0.630	0.650	0.650	6,701,364
2026-07-02	0.610	0.630	0.610	0.620	0.620	3,774,958
2026-06-30	0.640	0.640	0.600	0.610	0.610	10,078,582
2026-06-29	0.630	0.640	0.610	0.630	0.630	4,826,218
2026-06-26	0.630	0.640	0.610	0.630	0.630	6,653,713
2026-06-25	0.660	0.660	0.610	0.630	0.630	20,366,332
2026-06-24	0.670	0.670	0.650	0.660	0.660	6,248,743
2026-06-23	0.690	0.700	0.660	0.670	0.670	7,391,671
2026-06-22	0.700	0.700	0.680	0.690	0.690	4,588,578
2026-06-18	0.720	0.720	0.690	0.700	0.700	10,970,110
2026-06-17	0.740	0.750	0.720	0.730	0.730	5,406,000
2026-06-16	0.750	0.750	0.730	0.750	0.750	4,082,000
2026-06-15	0.760	0.760	0.740	0.750	0.750	4,159,119
2026-06-12	0.750	0.760	0.740	0.760	0.760	2,598,000
2026-06-11	0.750	0.760	0.740	0.750	0.750	2,302,000
2026-06-10	0.750	0.750	0.740	0.750	0.750	1,852,000
2026-06-09	0.740	0.760	0.730	0.760	0.760	3,385,342
2026-06-08	0.760	0.760	0.730	0.750	0.750	9,550,000
2026-06-05	0.760	0.780	0.760	0.760	0.760	4,206,511
2026-06-04	0.770	0.780	0.760	0.760	0.760	2,420,000
2026-06-03	0.790	0.790	0.770	0.780	0.780	3,700,000
2026-06-02	0.800	0.800	0.780	0.790	0.790	2,804,000
2026-06-01	0.790	0.800	0.770	0.790	0.790	8,752,374
2026-05-29	0.760	0.810	0.760	0.790	0.790	21,204,289
2026-05-28	0.770	0.770	0.730	0.750	0.750	8,572,000
2026-05-27	0.770	0.780	0.760	0.770	0.770	2,100,000
2026-05-26	0.790	0.790	0.770	0.770	0.770	6,049,634
2026-05-22	0.790	0.800	0.780	0.790	0.790	2,396,505
2026-05-21	0.820	0.820	0.790	0.790	0.790	7,831,573
2026-05-20	0.820	0.820	0.800	0.810	0.810	14,840,000
2026-05-19	0.830	0.840	0.820	0.820	0.820	13,250,300
2026-05-18	0.830	0.910	0.810	0.830	0.830	65,169,121
2026-05-15	0.840	0.930	0.830	0.830	0.830	71,613,102
2026-05-14	0.850	0.860	0.830	0.840	0.840	4,561,379
2026-05-13	0.860	0.860	0.840	0.850	0.850	6,508,000
2026-05-12	0.860	0.880	0.850	0.870	0.870	11,140,350
2026-05-11	0.850	0.870	0.840	0.870	0.870	9,132,966
2026-05-08	0.840	0.850	0.840	0.850	0.850	3,312,469
2026-05-07	0.850	0.860	0.840	0.850	0.850	5,002,000
2026-05-06	0.830	0.860	0.820	0.850	0.850	13,750,000
2026-05-05	0.820	0.840	0.810	0.840	0.840	2,634,978
2026-05-04	0.820	0.840	0.820	0.830	0.830	2,582,042
2026-04-30	0.820	0.820	0.800	0.820	0.820	9,450,000

← NewerPage 2 of 21 · 1,230 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.