Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.080	2.100	2.080	2.100	2.077	100,000
2025-07-30	2.030	2.080	2.030	2.080	2.058	106,000
2025-07-29	2.020	2.030	2.020	2.030	2.008	106,000
2025-07-28	2.040	2.040	1.990	2.030	2.008	106,000
2025-07-25	2.030	2.060	2.010	2.020	1.998	100,000
2025-07-24	2.050	2.070	2.050	2.070	2.048	100,000
2025-07-23	2.040	2.040	2.000	2.040	2.018	102,000
2025-07-22	2.050	2.060	2.010	2.050	2.028	98,000
2025-07-21	2.070	2.080	2.010	2.010	1.988	106,000
2025-07-18	2.090	2.090	2.080	2.080	2.058	104,000
2025-07-17	2.090	2.100	2.090	2.100	2.077	100,000
2025-07-16	2.080	2.090	2.080	2.080	2.058	122,000
2025-07-15	2.070	2.070	2.060	2.070	2.048	92,000
2025-07-14	2.100	2.100	2.100	2.100	2.077	92,000
2025-07-11	2.040	2.100	2.040	2.100	2.077	98,000
2025-07-10	2.100	2.100	2.060	2.060	2.038	106,000
2025-07-09	2.090	2.090	2.090	2.090	2.068	0
2025-07-08	2.090	2.090	2.090	2.090	2.068	0
2025-07-07	2.090	2.090	2.090	2.090	2.068	0
2025-07-04	2.090	2.090	2.090	2.090	2.068	0
2025-07-03	1.880	2.090	1.880	2.090	2.068	6,000
2025-07-02	2.070	2.070	2.070	2.070	2.048	0
2025-06-30	2.110	2.110	2.110	2.110	2.087	0
2025-06-27	2.140	2.140	2.140	2.140	2.117	0
2025-06-26	2.140	2.140	2.140	2.140	2.117	0
2025-06-25	2.140	2.140	2.140	2.140	2.117	0
2025-06-24	2.160	2.160	2.160	2.160	2.137	0
2025-06-23	2.160	2.160	2.160	2.160	2.137	0
2025-06-20	2.170	2.170	2.170	2.170	2.147	0
2025-06-19	2.170	2.170	2.170	2.170	2.147	2,000
2025-06-18	2.150	2.150	2.150	2.150	2.127	0
2025-06-17	2.160	2.160	2.150	2.150	2.127	2,000
2025-06-16	2.110	2.350	2.110	2.300	2.275	1,480,000
2025-06-13	2.220	2.220	2.220	2.220	2.196	0
2025-06-12	2.220	2.220	2.220	2.220	2.196	0
2025-06-11	2.220	2.220	2.220	2.220	2.196	0
2025-06-10	2.230	2.230	2.230	2.230	2.206	0
2025-06-09	2.230	2.230	2.230	2.230	2.206	0
2025-06-06	2.230	2.230	2.230	2.230	2.206	0
2025-06-05	2.280	2.280	2.280	2.280	2.256	0
2025-06-04	2.280	2.280	2.280	2.280	2.256	0
2025-06-03	2.280	2.280	2.280	2.280	2.256	0
2025-06-02	2.300	2.300	2.300	2.300	2.275	0
2025-05-30	2.300	2.300	2.300	2.300	2.275	0
2025-05-29	2.150	2.310	2.150	2.310	2.285	72,000
2025-05-28	2.240	2.330	2.240	2.330	2.305	8,000
2025-05-27	2.200	2.250	2.200	2.250	2.226	2,000
2025-05-26	2.100	2.100	2.100	2.100	2.073	2,000
2025-05-23	1.810	2.000	1.810	2.000	1.974	16,000
2025-05-22	1.940	1.940	1.940	1.940	1.915	0
2025-05-21	1.940	1.940	1.940	1.940	1.915	0
2025-05-20	1.940	1.940	1.940	1.940	1.915	0
2025-05-19	1.940	1.940	1.940	1.940	1.915	0
2025-05-16	1.940	1.940	1.940	1.940	1.915	0
2025-05-15	1.940	1.940	1.940	1.940	1.915	0
2025-05-14	1.940	1.940	1.940	1.940	1.915	0
2025-05-13	1.940	1.940	1.940	1.940	1.915	0
2025-05-12	1.940	1.940	1.940	1.940	1.915	0
2025-05-09	1.880	1.940	1.880	1.940	1.915	20,000
2025-05-08	2.150	2.150	2.150	2.150	2.122	0

← NewerPage 6 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.