Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.930	1.930	1.900	1.930	1.909	98,000
2026-04-24	1.940	1.940	1.930	1.940	1.919	98,000
2026-04-23	1.960	1.970	1.940	1.950	1.929	96,000
2026-04-22	1.980	1.980	1.970	1.980	1.959	96,000
2026-04-21	2.000	2.000	1.990	1.990	1.969	106,000
2026-04-20	2.020	2.030	2.010	2.020	1.998	96,000
2026-04-17	2.060	2.060	2.040	2.040	2.018	96,000
2026-04-16	2.110	2.110	2.090	2.110	2.087	96,000
2026-04-15	2.160	2.160	2.130	2.130	2.107	96,000
2026-04-14	2.120	2.130	2.110	2.110	2.087	96,000
2026-04-13	2.200	2.200	1.950	2.100	2.077	106,000
2026-04-10	2.230	2.260	2.230	2.260	2.236	96,000
2026-04-09	2.210	2.220	2.200	2.210	2.186	96,000
2026-04-08	2.190	2.240	2.190	2.240	2.216	96,000
2026-04-02	2.180	2.180	2.180	2.180	2.157	0
2026-04-01	2.180	2.180	2.180	2.180	2.157	0
2026-03-31	2.100	2.180	2.100	2.180	2.157	44,000
2026-03-30	2.050	2.100	2.050	2.100	2.077	70,000
2026-03-27	1.960	1.960	1.960	1.960	1.939	0
2026-03-26	2.020	2.020	2.020	2.020	1.998	0
2026-03-25	1.980	2.020	1.980	2.020	1.998	8,000
2026-03-24	1.970	1.970	1.970	1.970	1.949	0
2026-03-23	1.970	1.970	1.970	1.970	1.949	0
2026-03-20	1.970	1.970	1.970	1.970	1.949	0
2026-03-19	1.970	1.970	1.970	1.970	1.949	0
2026-03-18	1.970	1.970	1.970	1.970	1.949	0
2026-03-17	1.990	1.990	1.970	1.970	1.949	2,000
2026-03-16	1.860	1.860	1.860	1.860	1.840	0
2026-03-13	1.860	1.860	1.860	1.860	1.840	0
2026-03-12	1.860	1.860	1.860	1.860	1.840	0
2026-03-11	1.920	1.920	1.920	1.920	1.899	0
2026-03-10	1.920	1.920	1.920	1.920	1.899	0
2026-03-09	1.920	1.920	1.920	1.920	1.899	0
2026-03-06	1.950	1.950	1.950	1.950	1.929	0
2026-03-05	1.960	1.960	1.960	1.960	1.939	0
2026-03-04	1.960	1.960	1.960	1.960	1.939	0
2026-03-03	1.950	1.960	1.950	1.960	1.939	4,000
2026-03-02	1.860	1.860	1.860	1.860	1.840	0
2026-02-27	1.840	1.860	1.830	1.860	1.840	98,000
2026-02-26	1.850	1.880	1.850	1.850	1.830	96,000
2026-02-25	1.870	1.870	1.850	1.860	1.840	96,000
2026-02-24	1.930	1.930	1.910	1.920	1.899	106,000
2026-02-23	1.940	1.950	1.930	1.940	1.919	96,000
2026-02-20	2.150	2.150	1.940	1.960	1.939	114,000
2026-02-16	2.170	2.180	2.160	2.170	2.147	96,000
2026-02-13	2.220	2.220	2.180	2.190	2.167	96,000
2026-02-12	2.200	2.210	2.190	2.200	2.176	96,000
2026-02-11	2.200	2.220	2.180	2.220	2.196	96,000
2026-02-10	2.200	2.210	2.180	2.210	2.186	96,000
2026-02-09	2.210	2.210	2.180	2.180	2.157	96,000
2026-02-06	2.220	2.220	2.210	2.210	2.186	106,000
2026-02-05	2.120	2.280	2.000	2.250	2.226	820,000
2026-02-04	2.050	2.180	2.050	2.140	2.117	128,000
2026-02-03	2.050	2.050	1.990	1.990	1.969	96,000
2026-02-02	2.090	2.100	2.070	2.070	2.048	96,000
2026-01-30	2.140	2.140	2.120	2.120	2.097	96,000
2026-01-29	2.160	2.180	2.160	2.180	2.157	96,000
2026-01-28	2.150	2.170	2.150	2.170	2.147	96,000
2026-01-27	2.120	2.150	2.120	2.150	2.127	96,000
2026-01-26	2.040	2.140	2.040	2.100	2.077	98,000

← NewerPage 3 of 5 · 246 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.