Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.250	2.250	2.230	2.230	2.230	132,000
2026-07-23	2.240	2.270	2.240	2.270	2.270	82,000
2026-07-22	2.160	2.200	2.160	2.200	2.200	88,000
2026-07-21	2.130	2.180	2.110	2.180	2.180	154,000
2026-07-20	2.050	2.150	2.050	2.140	2.140	68,000
2026-07-17	2.180	2.180	2.120	2.120	2.120	120,000
2026-07-16	2.210	2.250	2.210	2.250	2.250	120,000
2026-07-15	2.210	2.210	2.190	2.190	2.190	120,000
2026-07-14	2.200	2.220	2.190	2.220	2.220	120,000
2026-07-13	2.200	2.220	2.200	2.220	2.220	120,000
2026-07-10	2.250	2.250	2.230	2.230	2.230	120,000
2026-07-09	2.270	2.270	2.230	2.250	2.250	150,000
2026-07-08	2.320	2.320	2.280	2.300	2.300	120,000
2026-07-07	2.340	2.370	2.340	2.370	2.370	120,000
2026-07-06	2.300	2.330	2.300	2.330	2.330	120,000
2026-07-03	2.220	2.270	2.220	2.270	2.270	120,000
2026-07-02	2.160	2.210	2.160	2.180	2.180	120,000
2026-06-30	2.310	2.310	2.150	2.150	2.127	130,000
2026-06-29	2.330	2.340	2.310	2.310	2.285	120,000
2026-06-26	2.230	2.330	2.230	2.320	2.295	120,000
2026-06-25	2.180	2.310	2.150	2.280	2.256	190,000
2026-06-24	2.150	2.260	2.150	2.210	2.186	120,000
2026-06-23	2.150	2.180	2.150	2.180	2.157	68,000
2026-06-22	2.070	2.150	2.070	2.150	2.127	142,000
2026-06-18	2.000	2.080	2.000	2.080	2.058	52,000
2026-06-17	2.030	2.080	1.970	1.970	1.949	186,000
2026-06-16	2.130	2.130	1.990	1.990	1.969	118,000
2026-06-15	2.050	2.080	2.000	2.080	2.058	108,000
2026-06-12	1.970	2.020	1.970	2.020	1.998	110,000
2026-06-11	1.960	1.960	1.900	1.900	1.880	98,000
2026-06-10	1.960	1.970	1.930	1.930	1.909	96,000
2026-06-09	1.850	1.950	1.850	1.950	1.929	96,000
2026-06-08	1.830	1.840	1.750	1.840	1.820	114,000
2026-06-05	1.880	1.880	1.830	1.850	1.830	98,000
2026-06-04	1.900	1.900	1.890	1.890	1.870	96,000
2026-06-03	1.820	1.860	1.800	1.860	1.840	98,000
2026-06-02	1.870	1.870	1.850	1.860	1.840	82,000
2026-06-01	1.890	1.900	1.880	1.880	1.860	100,000
2026-05-29	1.950	1.950	1.910	1.910	1.890	100,000
2026-05-28	1.860	2.000	1.850	1.980	1.959	204,000
2026-05-27	1.760	1.880	1.750	1.880	1.860	392,000
2026-05-26	1.780	1.790	1.660	1.770	1.751	102,000
2026-05-22	1.790	1.790	1.760	1.770	1.751	106,000
2026-05-21	1.780	1.800	1.760	1.800	1.781	104,000
2026-05-20	1.790	1.800	1.770	1.800	1.781	102,000
2026-05-19	1.940	1.940	1.690	1.800	1.781	542,000
2026-05-18	1.900	2.000	1.900	1.950	1.929	114,000
2026-05-15	1.880	1.880	1.840	1.840	1.820	100,000
2026-05-14	1.930	1.930	1.900	1.900	1.880	96,000
2026-05-13	1.880	1.920	1.870	1.910	1.890	96,000
2026-05-12	1.880	1.900	1.860	1.860	1.840	98,000
2026-05-11	1.950	1.950	1.850	1.910	1.890	100,000
2026-05-08	1.990	1.990	1.960	1.960	1.939	96,000
2026-05-07	2.000	2.020	2.000	2.010	1.988	96,000
2026-05-06	1.980	2.000	1.980	1.990	1.969	96,000
2026-05-05	1.980	1.980	1.960	1.970	1.949	96,000
2026-05-04	1.920	1.960	1.920	1.960	1.939	96,000
2026-04-30	1.880	1.880	1.860	1.870	1.850	104,000
2026-04-29	1.890	1.890	1.880	1.880	1.860	48,000
2026-04-28	1.910	1.910	1.890	1.890	1.870	96,000

← NewerPage 2 of 12 · 714 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.