Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.130	2.130	2.130	2.130	2.107	30,000
2025-10-24	2.120	2.120	2.120	2.120	2.097	34,000
2025-10-23	2.080	2.080	2.080	2.080	2.058	32,000
2025-10-22	2.130	2.130	1.950	2.090	2.068	44,000
2025-10-21	2.130	2.130	2.130	2.130	2.107	32,000
2025-10-20	2.140	2.140	2.140	2.140	2.117	32,000
2025-10-17	2.100	2.100	2.100	2.100	2.077	40,000
2025-10-16	2.110	2.110	2.100	2.100	2.077	40,000
2025-10-15	2.090	2.090	2.090	2.090	2.068	38,000
2025-10-14	2.100	2.100	2.100	2.100	2.077	26,000
2025-10-13	2.100	2.100	2.100	2.100	2.077	32,000
2025-10-10	2.130	2.130	2.130	2.130	2.107	26,000
2025-10-09	2.140	2.140	2.140	2.140	2.117	24,000
2025-10-08	2.150	2.150	2.150	2.150	2.127	32,000
2025-10-06	2.140	2.140	2.130	2.130	2.107	64,000
2025-10-03	2.150	2.150	2.150	2.150	2.127	52,000
2025-10-02	2.180	2.180	2.160	2.160	2.137	58,000
2025-09-30	2.160	2.170	2.160	2.160	2.137	220,000
2025-09-29	2.140	2.140	2.140	2.140	2.117	0
2025-09-26	2.140	2.140	2.140	2.140	2.117	0
2025-09-25	2.140	2.140	2.140	2.140	2.117	0
2025-09-24	2.140	2.140	2.140	2.140	2.117	0
2025-09-23	2.140	2.140	2.140	2.140	2.117	0
2025-09-22	2.140	2.140	2.140	2.140	2.117	0
2025-09-19	2.160	2.160	2.090	2.140	2.117	86,000
2025-09-18	2.180	2.180	2.170	2.170	2.147	108,000
2025-09-17	2.180	2.180	2.170	2.170	2.147	100,000
2025-09-16	2.190	2.190	2.160	2.170	2.147	110,000
2025-09-15	2.180	2.190	2.170	2.180	2.157	112,000
2025-09-12	2.190	2.190	2.180	2.180	2.157	98,000
2025-09-11	2.160	2.180	2.160	2.180	2.157	100,000
2025-09-10	2.210	2.210	2.180	2.180	2.157	100,000
2025-09-09	2.200	2.200	2.200	2.200	2.176	58,000
2025-09-08	2.160	2.180	2.160	2.180	2.157	130,000
2025-09-05	2.140	2.150	2.140	2.150	2.127	88,000
2025-09-04	2.120	2.130	2.120	2.130	2.107	112,000
2025-09-03	2.090	2.120	2.060	2.120	2.097	110,000
2025-09-02	2.150	2.150	2.050	2.070	2.048	80,000
2025-09-01	2.100	2.130	2.040	2.110	2.087	124,000
2025-08-29	2.080	2.080	2.040	2.050	2.028	148,000
2025-08-28	2.060	2.060	2.060	2.060	2.038	46,000
2025-08-27	2.110	2.110	2.070	2.070	2.048	104,000
2025-08-26	2.070	2.070	2.070	2.070	2.048	112,000
2025-08-25	2.100	2.100	2.080	2.080	2.058	50,000
2025-08-22	2.050	2.050	2.030	2.040	2.018	112,000
2025-08-21	2.100	2.100	2.080	2.080	2.058	132,000
2025-08-20	2.100	2.110	2.100	2.110	2.087	112,000
2025-08-19	2.120	2.120	2.120	2.120	2.097	56,000
2025-08-18	2.080	2.100	1.990	2.100	2.077	116,000
2025-08-15	2.070	2.130	2.070	2.070	2.048	120,000
2025-08-14	2.180	2.180	2.100	2.130	2.107	114,000
2025-08-13	2.160	2.180	2.150	2.180	2.157	104,000
2025-08-12	2.150	2.150	2.140	2.140	2.117	100,000
2025-08-11	2.160	2.160	2.150	2.150	2.127	102,000
2025-08-08	2.160	2.180	2.160	2.160	2.137	96,000
2025-08-07	2.160	2.180	2.120	2.130	2.107	94,000
2025-08-06	2.140	2.160	2.140	2.140	2.117	106,000
2025-08-05	2.130	2.140	2.120	2.120	2.097	104,000
2025-08-04	2.100	2.130	2.100	2.130	2.107	104,000
2025-08-01	2.100	2.100	2.090	2.090	2.068	108,000

← NewerPage 5 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.