Shenzhen Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.840	0.840	0.820	0.840	0.840	6,986,000
2026-01-26	0.830	0.850	0.820	0.840	0.840	4,866,000
2026-01-23	0.830	0.840	0.820	0.830	0.830	8,635,270
2026-01-22	0.830	0.840	0.820	0.830	0.830	4,266,693
2026-01-21	0.830	0.840	0.820	0.830	0.830	4,694,000
2026-01-20	0.840	0.850	0.830	0.840	0.840	5,619,432
2026-01-19	0.830	0.860	0.830	0.840	0.840	5,622,549
2026-01-16	0.860	0.860	0.830	0.840	0.840	10,736,430
2026-01-15	0.850	0.870	0.850	0.860	0.860	15,358,000
2026-01-14	0.850	0.860	0.840	0.850	0.850	15,727,570
2026-01-13	0.850	0.860	0.840	0.850	0.850	9,812,376
2026-01-12	0.840	0.850	0.830	0.850	0.850	8,111,118
2026-01-09	0.850	0.850	0.830	0.840	0.840	9,540,497
2026-01-08	0.840	0.850	0.820	0.840	0.840	8,552,360
2026-01-07	0.840	0.850	0.840	0.840	0.840	6,503,181
2026-01-06	0.830	0.860	0.830	0.850	0.850	18,333,090
2026-01-05	0.800	0.830	0.800	0.830	0.830	15,435,600
2026-01-02	0.800	0.820	0.800	0.810	0.810	3,708,703
2025-12-31	0.800	0.800	0.790	0.790	0.790	2,718,541
2025-12-30	0.800	0.810	0.790	0.800	0.800	13,674,000
2025-12-29	0.830	0.840	0.800	0.800	0.800	25,454,000
2025-12-24	0.830	0.840	0.820	0.830	0.830	7,775,008
2025-12-23	0.840	0.840	0.830	0.830	0.830	6,216,000
2025-12-22	0.830	0.840	0.820	0.830	0.830	11,842,790
2025-12-19	0.830	0.840	0.820	0.820	0.820	8,637,868
2025-12-18	0.830	0.830	0.820	0.820	0.820	10,298,290
2025-12-17	0.840	0.840	0.820	0.830	0.830	10,956,740
2025-12-16	0.850	0.850	0.830	0.830	0.830	21,066,301
2025-12-15	0.860	0.870	0.850	0.850	0.850	11,578,000
2025-12-12	0.860	0.880	0.860	0.860	0.860	13,906,647
2025-12-11	0.870	0.880	0.850	0.860	0.860	18,807,660
2025-12-10	0.860	0.890	0.850	0.860	0.860	25,430,000
2025-12-09	0.870	0.870	0.850	0.860	0.860	21,190,000
2025-12-08	0.880	0.890	0.870	0.870	0.870	10,530,032
2025-12-05	0.900	0.900	0.880	0.880	0.880	6,645,037
2025-12-04	0.880	0.900	0.880	0.890	0.890	12,822,658
2025-12-03	0.910	0.910	0.880	0.880	0.880	10,198,310
2025-12-02	0.900	0.910	0.890	0.910	0.910	9,650,729
2025-12-01	0.890	0.900	0.880	0.900	0.900	7,064,000
2025-11-28	0.900	0.900	0.870	0.890	0.890	24,970,000
2025-11-27	0.910	0.910	0.870	0.890	0.890	23,690,000
2025-11-26	0.900	0.920	0.890	0.900	0.900	26,172,000
2025-11-25	0.910	0.920	0.900	0.900	0.900	15,673,225
2025-11-24	0.920	0.920	0.900	0.910	0.910	13,298,598
2025-11-21	0.930	0.930	0.900	0.910	0.910	21,014,328
2025-11-20	0.920	0.950	0.900	0.930	0.930	36,554,536
2025-11-19	0.940	0.940	0.900	0.920	0.920	23,822,635
2025-11-18	0.960	0.960	0.930	0.940	0.940	20,150,000
2025-11-17	0.980	0.980	0.950	0.960	0.960	25,940,388
2025-11-14	0.950	0.990	0.950	0.980	0.980	55,070,989
2025-11-13	0.930	0.960	0.920	0.950	0.950	28,817,135
2025-11-12	0.910	0.940	0.910	0.930	0.930	28,863,477
2025-11-11	0.900	0.910	0.890	0.910	0.910	23,889,344
2025-11-10	0.890	0.900	0.870	0.890	0.890	26,193,986
2025-11-07	0.890	0.900	0.870	0.880	0.880	17,512,335
2025-11-06	0.880	0.890	0.870	0.890	0.890	14,834,689
2025-11-05	0.860	0.880	0.860	0.880	0.880	8,318,175
2025-11-04	0.870	0.870	0.850	0.870	0.870	12,360,000
2025-11-03	0.850	0.880	0.840	0.860	0.860	34,196,000
2025-10-31	0.870	0.870	0.840	0.840	0.840	47,535,935

← NewerPage 4 of 21 · 1,233 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.