Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.770	0.780	0.750	0.780	0.780	11,457,660
2026-04-27	0.770	0.780	0.760	0.760	0.760	6,654,746
2026-04-24	0.780	0.780	0.770	0.780	0.780	1,142,639
2026-04-23	0.780	0.790	0.760	0.780	0.780	8,061,000
2026-04-22	0.780	0.780	0.770	0.780	0.780	1,816,000
2026-04-21	0.780	0.780	0.760	0.780	0.780	3,143,761
2026-04-20	0.770	0.780	0.750	0.770	0.770	11,883,100
2026-04-17	0.780	0.780	0.760	0.770	0.770	2,852,651
2026-04-16	0.780	0.780	0.760	0.780	0.780	6,573,521
2026-04-15	0.780	0.790	0.770	0.780	0.780	3,051,879
2026-04-14	0.760	0.790	0.750	0.770	0.770	12,831,730
2026-04-13	0.740	0.780	0.730	0.760	0.760	9,566,089
2026-04-10	0.750	0.760	0.740	0.740	0.740	3,816,656
2026-04-09	0.750	0.750	0.740	0.740	0.740	2,614,000
2026-04-08	0.710	0.750	0.710	0.750	0.750	14,588,000
2026-04-02	0.710	0.710	0.700	0.710	0.710	2,994,936
2026-04-01	0.710	0.720	0.700	0.710	0.710	10,472,000
2026-03-31	0.700	0.720	0.690	0.700	0.700	7,842,000
2026-03-30	0.690	0.710	0.680	0.700	0.700	8,102,000
2026-03-27	0.700	0.710	0.690	0.700	0.700	14,476,700
2026-03-26	0.730	0.730	0.700	0.700	0.700	17,540,000
2026-03-25	0.750	0.770	0.720	0.720	0.720	22,141,900
2026-03-24	0.760	0.760	0.740	0.750	0.750	5,528,000
2026-03-23	0.780	0.780	0.740	0.740	0.740	27,101,811
2026-03-20	0.800	0.810	0.770	0.780	0.780	25,377,590
2026-03-19	0.810	0.820	0.800	0.800	0.800	10,000,360
2026-03-18	0.820	0.820	0.800	0.820	0.820	5,937,638
2026-03-17	0.820	0.830	0.810	0.820	0.820	3,555,378
2026-03-16	0.820	0.820	0.800	0.820	0.820	8,133,705
2026-03-13	0.820	0.830	0.810	0.830	0.830	7,114,000
2026-03-12	0.820	0.830	0.810	0.820	0.820	4,562,000
2026-03-11	0.820	0.830	0.820	0.820	0.820	4,094,000
2026-03-10	0.820	0.830	0.820	0.830	0.830	5,210,000
2026-03-09	0.820	0.820	0.800	0.820	0.820	5,956,000
2026-03-06	0.820	0.830	0.810	0.830	0.830	10,145,360
2026-03-05	0.820	0.830	0.810	0.820	0.820	3,044,000
2026-03-04	0.820	0.820	0.800	0.810	0.810	9,012,000
2026-03-03	0.830	0.830	0.810	0.820	0.820	10,864,000
2026-03-02	0.830	0.840	0.810	0.830	0.830	15,690,000
2026-02-27	0.850	0.860	0.840	0.840	0.840	5,570,000
2026-02-26	0.870	0.880	0.840	0.850	0.850	13,128,000
2026-02-25	0.850	0.880	0.850	0.870	0.870	11,311,640
2026-02-24	0.870	0.870	0.850	0.860	0.860	6,485,098
2026-02-23	0.870	0.880	0.860	0.880	0.880	4,457,512
2026-02-20	0.870	0.870	0.860	0.870	0.870	914,764
2026-02-16	0.860	0.870	0.850	0.870	0.870	1,604,000
2026-02-13	0.870	0.880	0.860	0.870	0.870	3,120,621
2026-02-12	0.880	0.890	0.870	0.880	0.880	4,270,000
2026-02-11	0.880	0.880	0.870	0.880	0.880	5,940,283
2026-02-10	0.870	0.880	0.870	0.880	0.880	1,566,000
2026-02-09	0.880	0.900	0.870	0.870	0.870	6,106,163
2026-02-06	0.870	0.870	0.860	0.870	0.870	3,588,678
2026-02-05	0.880	0.880	0.860	0.870	0.870	5,254,991
2026-02-04	0.860	0.880	0.860	0.880	0.880	7,182,000
2026-02-03	0.860	0.870	0.840	0.860	0.860	7,689,056
2026-02-02	0.870	0.870	0.840	0.850	0.850	8,588,000
2026-01-30	0.900	0.910	0.860	0.870	0.870	15,745,950
2026-01-29	0.860	0.920	0.860	0.900	0.900	65,952,000
2026-01-28	0.840	0.860	0.840	0.860	0.860	9,728,530
2026-01-27	0.840	0.840	0.820	0.840	0.840	6,986,000

← NewerPage 3 of 5 · 246 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.