Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.040	2.040	2.040	2.040	2.013	0
2024-08-07	2.040	2.040	2.040	2.040	2.013	2,000
2024-08-06	2.050	2.050	2.050	2.050	2.023	0
2024-08-05	2.050	2.050	2.050	2.050	2.023	0
2024-08-02	2.050	2.050	2.050	2.050	2.023	0
2024-08-01	2.050	2.050	2.050	2.050	2.023	0
2024-07-31	2.050	2.050	2.050	2.050	2.023	0
2024-07-30	2.060	2.060	2.050	2.050	2.023	4,000
2024-07-29	2.070	2.070	2.070	2.070	2.043	0
2024-07-26	2.070	2.070	2.070	2.070	2.043	0
2024-07-25	2.070	2.070	2.070	2.070	2.043	0
2024-07-24	2.070	2.100	2.070	2.070	2.043	34,000
2024-07-23	2.070	2.070	2.070	2.070	2.043	0
2024-07-22	2.070	2.070	2.070	2.070	2.043	0
2024-07-19	2.090	2.090	2.070	2.070	2.043	6,000
2024-07-18	2.000	2.080	2.000	2.080	2.053	2,000
2024-07-17	2.010	2.010	2.010	2.010	1.984	0
2024-07-16	2.010	2.010	2.010	2.010	1.984	0
2024-07-15	2.010	2.010	2.010	2.010	1.984	2,000
2024-07-12	2.060	2.060	2.060	2.060	2.033	0
2024-07-11	2.060	2.060	2.060	2.060	2.033	0
2024-07-10	2.010	2.100	2.010	2.060	2.033	62,000
2024-07-09	2.020	2.020	2.020	2.020	1.994	0
2024-07-08	2.020	2.020	2.020	2.020	1.994	2,000
2024-07-05	1.850	2.060	1.850	2.020	1.994	20,000
2024-07-04	2.100	2.100	2.100	2.100	2.073	0
2024-07-03	2.100	2.100	2.100	2.100	2.073	0
2024-07-02	2.180	2.180	2.180	2.180	2.152	0
2024-06-28	2.080	2.200	2.080	2.200	2.171	18,000
2024-06-27	2.100	2.100	2.090	2.090	2.063	4,000
2024-06-26	2.070	2.100	2.070	2.100	2.073	86,000
2024-06-25	2.070	2.070	2.070	2.070	2.043	0
2024-06-24	2.070	2.070	2.070	2.070	2.043	0
2024-06-21	2.090	2.090	2.090	2.090	2.063	0
2024-06-20	2.100	2.100	2.100	2.100	2.073	0
2024-06-19	2.100	2.100	2.100	2.100	2.073	0
2024-06-18	2.100	2.100	2.100	2.100	2.073	80,000
2024-06-17	2.100	2.100	2.100	2.100	2.073	20,000
2024-06-14	2.100	2.100	2.100	2.100	2.073	10,000
2024-06-13	2.100	2.100	2.100	2.100	2.073	8,000
2024-06-12	2.130	2.130	2.130	2.130	2.102	0
2024-06-11	2.130	2.130	2.130	2.130	2.102	0
2024-06-07	2.130	2.130	2.110	2.130	2.102	12,000
2024-06-06	2.130	2.130	2.130	2.130	2.102	0
2024-06-05	2.150	2.150	2.150	2.150	2.122	0
2024-06-04	2.150	2.150	2.150	2.150	2.122	0
2024-06-03	2.150	2.150	2.150	2.150	2.122	0
2024-05-31	2.150	2.150	2.150	2.150	2.122	0
2024-05-30	2.150	2.150	2.150	2.150	2.122	0
2024-05-29	2.150	2.150	2.150	2.150	2.122	0
2024-05-28	2.150	2.150	2.150	2.150	2.122	842,000
2024-05-27	2.170	2.180	2.170	2.180	2.152	6,000
2024-05-24	2.080	2.180	2.080	2.180	2.152	2,000
2024-05-23	2.100	2.100	2.100	2.100	2.070	2,000
2024-05-22	2.180	2.180	2.180	2.180	2.149	2,000
2024-05-21	2.130	2.140	2.130	2.140	2.109	6,000
2024-05-20	1.810	2.050	1.810	2.050	2.020	18,000
2024-05-17	2.030	2.030	2.030	2.030	2.001	0
2024-05-16	2.030	2.040	2.030	2.040	2.011	30,000
2024-05-14	2.040	2.040	2.040	2.040	2.011	0

← NewerPage 10 of 12 · 715 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0234 HKD
2025-05-27	0.0049 HKD
2024-05-24	0.0030 HKD

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