Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.950	2.000	1.880	2.000	1.979	114,000
2026-01-22	1.840	2.000	1.840	1.960	1.939	116,000
2026-01-21	2.050	2.050	1.800	1.890	1.870	118,000
2026-01-20	2.100	2.100	2.100	2.100	2.077	0
2026-01-19	2.100	2.100	2.100	2.100	2.077	0
2026-01-16	2.100	2.100	2.100	2.100	2.077	0
2026-01-15	2.100	2.100	2.100	2.100	2.077	0
2026-01-14	2.090	2.100	2.070	2.100	2.077	26,000
2026-01-13	2.080	2.180	2.080	2.180	2.157	112,000
2026-01-12	2.180	2.240	2.040	2.240	2.216	224,000
2026-01-09	2.320	2.320	2.280	2.280	2.256	44,000
2026-01-08	2.460	2.550	2.370	2.370	2.345	50,000
2026-01-07	2.400	2.570	2.270	2.400	2.374	156,000
2026-01-06	2.240	2.450	2.220	2.400	2.374	136,000
2026-01-05	2.350	2.350	2.330	2.350	2.325	10,000
2026-01-02	2.350	2.350	2.350	2.350	2.325	4,000
2025-12-31	2.450	2.470	2.340	2.350	2.325	68,000
2025-12-30	2.170	2.480	2.170	2.230	2.206	108,500,000
2025-12-29	2.090	2.180	1.970	2.180	2.157	60,000
2025-12-24	2.260	2.260	2.170	2.180	2.157	136,000
2025-12-23	2.300	2.300	2.300	2.300	2.275	0
2025-12-22	2.300	2.300	2.300	2.300	2.275	0
2025-12-19	2.350	2.350	2.300	2.300	2.275	8,000
2025-12-18	2.400	2.400	2.400	2.400	2.374	0
2025-12-17	2.400	2.400	2.400	2.400	2.374	0
2025-12-16	2.390	2.400	2.390	2.400	2.374	20,000
2025-12-15	2.310	2.390	2.310	2.390	2.364	30,000
2025-12-12	2.230	2.300	2.230	2.300	2.275	58,000
2025-12-11	2.230	2.230	2.230	2.230	2.206	18,000
2025-12-10	2.230	2.230	2.230	2.230	2.206	0
2025-12-09	2.210	2.230	2.210	2.230	2.206	32,000
2025-12-08	2.200	2.210	2.180	2.210	2.186	96,000
2025-12-05	2.100	2.200	2.080	2.200	2.176	118,000
2025-12-04	2.080	2.120	2.080	2.120	2.097	96,000
2025-12-03	2.070	2.080	2.050	2.080	2.058	94,000
2025-12-02	2.110	2.110	2.070	2.080	2.058	96,000
2025-12-01	2.080	2.090	2.060	2.090	2.068	96,000
2025-11-28	2.090	2.110	2.080	2.090	2.068	96,000
2025-11-27	2.120	2.120	2.100	2.100	2.077	96,000
2025-11-26	2.110	2.110	2.100	2.110	2.087	96,000
2025-11-25	2.090	2.130	2.080	2.120	2.097	96,000
2025-11-24	2.050	2.090	2.040	2.070	2.048	96,000
2025-11-21	2.080	2.080	2.010	2.010	1.988	96,000
2025-11-20	2.070	2.150	2.070	2.100	2.077	98,000
2025-11-19	2.140	2.140	2.080	2.100	2.077	98,000
2025-11-18	2.120	2.150	2.110	2.120	2.097	96,000
2025-11-17	2.120	2.140	2.110	2.120	2.097	96,000
2025-11-14	2.100	2.150	2.100	2.120	2.097	96,000
2025-11-13	2.100	2.130	2.090	2.090	2.068	96,000
2025-11-12	2.110	2.140	2.090	2.090	2.068	96,000
2025-11-11	2.130	2.140	2.090	2.090	2.068	96,000
2025-11-10	2.120	2.140	2.100	2.100	2.077	96,000
2025-11-07	2.080	2.100	2.080	2.100	2.077	50,000
2025-11-06	2.080	2.180	2.080	2.180	2.157	8,000
2025-11-05	1.700	2.010	1.700	2.010	1.988	10,000
2025-11-04	2.100	2.100	2.100	2.100	2.077	0
2025-11-03	2.100	2.100	2.100	2.100	2.077	58,000
2025-10-31	2.120	2.120	2.110	2.110	2.087	64,000
2025-10-30	2.110	2.110	2.110	2.110	2.087	30,000
2025-10-28	2.090	2.090	2.090	2.090	2.068	32,000

← NewerPage 4 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.