7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,872.90

-9.61

-0.01%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

HKSE - Delayed Quote HKD

Shenzhen Investment Limited (0604.HK)

0.415 -0.020 (-4.60%)

At close: November 6 at 4:08:50 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.425	0.425	0.410	0.415	0.415	12,708,630
Nov 5, 2026	0.425	0.445	0.425	0.435	0.435	15,722,447
Nov 4, 2026	0.420	0.430	0.405	0.425	0.425	11,618,000
Nov 3, 2026	0.450	0.450	0.400	0.420	0.420	61,380,980
Nov 2, 2026	0.475	0.475	0.450	0.450	0.450	6,464,000
Oct 30, 2026	0.465	0.480	0.460	0.465	0.465	6,509,078
Oct 29, 2026	0.460	0.465	0.440	0.465	0.465	21,666,000
Oct 28, 2026	0.465	0.470	0.450	0.460	0.460	11,046,909
Oct 27, 2026	0.470	0.475	0.460	0.470	0.470	9,126,602
Oct 26, 2026	0.490	0.495	0.465	0.470	0.470	14,232,106
Oct 23, 2026	0.490	0.500	0.485	0.490	0.490	10,840,814
Oct 22, 2026	0.535	0.535	0.490	0.495	0.495	16,534,000
Oct 21, 2026	0.545	0.545	0.530	0.535	0.535	3,454,198
Oct 20, 2026	0.555	0.560	0.540	0.545	0.545	5,656,000
Oct 16, 2026	0.555	0.570	0.550	0.555	0.555	4,315,362
Oct 15, 2026	0.560	0.560	0.540	0.550	0.550	6,955,531
Oct 14, 2026	0.575	0.575	0.545	0.560	0.560	14,328,000
Oct 13, 2026	0.605	0.605	0.570	0.570	0.570	14,516,000
Oct 12, 2026	0.625	0.625	0.600	0.600	0.600	4,964,000
Oct 9, 2026	0.620	0.625	0.605	0.615	0.615	8,760,000
Oct 8, 2026	0.635	0.640	0.615	0.615	0.615	3,702,470
Oct 7, 2026	0.625	0.630	0.615	0.625	0.625	1,330,000
Oct 6, 2026	0.620	0.635	0.620	0.630	0.630	818,000
Oct 5, 2026	0.615	0.625	0.610	0.620	0.620	1,665,824
Oct 2, 2026	0.635	0.635	0.620	0.630	0.630	1,139,239
Sep 30, 2026	0.630	0.645	0.615	0.640	0.640	5,419,000
Sep 29, 2026	0.610	0.640	0.610	0.630	0.630	10,950,274
Sep 28, 2026	0.615	0.620	0.605	0.610	0.610	1,663,000
Sep 25, 2026	0.610	0.610	0.600	0.610	0.610	1,318,000
Sep 24, 2026	0.620	0.620	0.610	0.615	0.615	4,290,000
Sep 23, 2026	0.615	0.645	0.615	0.625	0.625	12,312,461
Sep 22, 2026	0.620	0.620	0.605	0.620	0.620	3,903,642
Sep 21, 2026	0.600	0.630	0.600	0.615	0.615	6,802,355
Sep 18, 2026	0.605	0.615	0.585	0.600	0.600	22,903,104
Sep 17, 2026	0.615	0.615	0.600	0.600	0.600	4,780,000
Sep 16, 2026	0.620	0.620	0.610	0.615	0.615	4,522,000
Sep 15, 2026	0.620	0.630	0.615	0.625	0.625	2,600,000
Sep 14, 2026	0.625	0.635	0.620	0.625	0.625	2,995,159
Sep 11, 2026	0.640	0.640	0.620	0.630	0.630	3,344,875
Sep 10, 2026	0.640	0.640	0.630	0.635	0.635	1,598,816
Sep 9, 2026	0.650	0.655	0.640	0.640	0.640	2,108,488
Sep 8, 2026	0.655	0.660	0.650	0.655	0.655	1,496,456
Sep 7, 2026	0.660	0.660	0.645	0.650	0.650	3,851,047
Sep 4, 2026	0.645	0.665	0.645	0.660	0.660	6,418,000
Sep 3, 2026	0.640	0.650	0.635	0.635	0.635	2,218,000
Sep 2, 2026	0.660	0.660	0.635	0.640	0.640	8,254,000
Sep 1, 2026	0.670	0.675	0.655	0.660	0.660	5,590,000
Aug 31, 2026	0.730	0.750	0.665	0.675	0.675	15,659,464
Aug 28, 2026	0.700	0.710	0.690	0.700	0.700	7,820,000
Aug 27, 2026	0.705	0.715	0.695	0.715	0.715	7,963,873
Aug 26, 2026	0.705	0.720	0.705	0.715	0.715	3,834,478
Aug 25, 2026	0.720	0.720	0.705	0.705	0.705	1,819,434
Aug 24, 2026	0.715	0.725	0.705	0.720	0.720	3,750,000
Aug 21, 2026	0.705	0.730	0.700	0.725	0.725	8,388,841
Aug 20, 2026	0.695	0.710	0.690	0.700	0.700	6,534,000
Aug 19, 2026	0.690	0.695	0.680	0.690	0.690	4,293,602
Aug 18, 2026	0.675	0.690	0.675	0.685	0.685	3,325,528
Aug 17, 2026	0.680	0.690	0.680	0.690	0.690	3,284,000
Aug 14, 2026	0.670	0.680	0.670	0.675	0.675	2,025,278
Aug 13, 2026	0.690	0.690	0.670	0.675	0.675	3,580,000
Aug 12, 2026	0.670	0.700	0.665	0.685	0.685	9,076,970
Aug 11, 2026	0.685	0.685	0.670	0.670	0.670	3,968,000
Aug 10, 2026	0.680	0.695	0.680	0.685	0.685	4,425,551
Aug 7, 2026	0.675	0.685	0.665	0.685	0.685	3,036,446
Aug 6, 2026	0.680	0.680	0.665	0.680	0.680	6,350,000
Aug 5, 2026	0.680	0.685	0.675	0.685	0.685	2,768,000
Aug 4, 2026	0.685	0.690	0.670	0.685	0.685	2,948,000
Aug 3, 2026	0.690	0.690	0.680	0.685	0.685	1,002,946
Jul 31, 2026	0.690	0.700	0.680	0.680	0.680	6,087,063
Jul 30, 2026	0.680	0.700	0.680	0.690	0.690	4,237,240
Jul 29, 2026	0.690	0.700	0.680	0.690	0.690	3,093,349
Jul 28, 2026	0.690	0.690	0.680	0.690	0.690	1,361,961
Jul 27, 2026	0.670	0.690	0.660	0.690	0.690	5,048,232
Jul 24, 2026	0.680	0.680	0.660	0.670	0.670	3,687,311
Jul 23, 2026	0.700	0.710	0.670	0.680	0.680	8,842,448
Jul 22, 2026	0.690	0.710	0.690	0.700	0.700	7,998,258
Jul 21, 2026	0.690	0.700	0.670	0.690	0.690	3,707,888
Jul 20, 2026	0.690	0.690	0.680	0.690	0.690	1,850,000
Jul 17, 2026	0.690	0.690	0.660	0.690	0.690	8,589,676
Jul 16, 2026	0.680	0.690	0.660	0.680	0.680	9,150,000
Jul 15, 2026	0.650	0.670	0.640	0.660	0.660	6,196,000
Jul 14, 2026	0.650	0.650	0.630	0.640	0.640	7,302,606
Jul 13, 2026	0.650	0.650	0.630	0.650	0.650	5,990,617
Jul 10, 2026	0.640	0.660	0.630	0.650	0.650	5,738,000
Jul 9, 2026	0.650	0.650	0.630	0.640	0.640	2,350,000
Jul 8, 2026	0.630	0.650	0.630	0.650	0.650	2,222,623
Jul 7, 2026	0.660	0.660	0.630	0.640	0.640	3,486,000
Jul 6, 2026	0.650	0.670	0.640	0.660	0.660	6,068,000
Jul 3, 2026	0.630	0.650	0.630	0.650	0.650	6,701,364
Jul 2, 2026	0.610	0.630	0.610	0.620	0.620	3,774,958
Jun 30, 2026	0.640	0.640	0.600	0.610	0.610	10,078,582
Jun 29, 2026	0.630	0.640	0.610	0.630	0.630	4,826,218
Jun 26, 2026	0.630	0.640	0.610	0.630	0.630	6,653,713
Jun 25, 2026	0.660	0.660	0.610	0.630	0.630	20,366,333
Jun 24, 2026	0.670	0.670	0.650	0.660	0.660	6,248,743
Jun 23, 2026	0.690	0.700	0.660	0.670	0.670	7,391,671
Jun 22, 2026	0.700	0.700	0.680	0.690	0.690	4,588,578
Jun 18, 2026	0.720	0.720	0.690	0.700	0.700	10,970,114
Jun 17, 2026	0.740	0.750	0.720	0.730	0.730	5,406,000
Jun 16, 2026	0.750	0.750	0.730	0.750	0.750	4,082,000
Jun 15, 2026	0.760	0.760	0.740	0.750	0.750	4,159,119
Jun 12, 2026	0.750	0.760	0.740	0.760	0.760	2,598,000
Jun 11, 2026	0.750	0.760	0.740	0.750	0.750	2,302,000
Jun 10, 2026	0.750	0.750	0.740	0.750	0.750	1,852,000
Jun 9, 2026	0.750	0.760	0.730	0.760	0.760	3,385,342
Jun 8, 2026	0.760	0.760	0.730	0.750	0.750	9,550,000
Jun 5, 2026	0.760	0.780	0.760	0.760	0.760	4,206,511
Jun 4, 2026	0.770	0.780	0.760	0.760	0.760	2,420,000
Jun 3, 2026	0.790	0.790	0.770	0.780	0.780	3,700,000
Jun 2, 2026	0.800	0.800	0.780	0.790	0.790	2,804,000
Jun 1, 2026	0.790	0.800	0.770	0.790	0.790	8,752,374
May 29, 2026	0.760	0.810	0.760	0.790	0.790	21,204,290
May 28, 2026	0.770	0.770	0.730	0.750	0.750	8,572,000
May 27, 2026	0.770	0.780	0.760	0.770	0.770	2,100,000
May 26, 2026	0.790	0.790	0.770	0.770	0.770	6,049,634
May 22, 2026	0.790	0.800	0.780	0.790	0.790	2,396,505
May 21, 2026	0.820	0.820	0.790	0.790	0.790	7,831,573
May 20, 2026	0.820	0.820	0.800	0.810	0.810	14,840,000
May 19, 2026	0.830	0.840	0.820	0.820	0.820	13,250,308
May 18, 2026	0.830	0.910	0.810	0.830	0.830	65,169,121
May 15, 2026	0.840	0.930	0.830	0.830	0.830	71,613,105
May 14, 2026	0.850	0.860	0.830	0.840	0.840	4,561,379
May 13, 2026	0.860	0.860	0.840	0.850	0.850	6,508,000
May 12, 2026	0.860	0.880	0.850	0.870	0.870	11,140,355
May 11, 2026	0.850	0.870	0.840	0.870	0.870	9,132,966
May 8, 2026	0.840	0.850	0.840	0.850	0.850	3,312,469
May 7, 2026	0.850	0.860	0.840	0.850	0.850	5,002,000
May 6, 2026	0.830	0.860	0.820	0.850	0.850	13,750,000
May 5, 2026	0.820	0.840	0.810	0.840	0.840	2,634,978
May 4, 2026	0.820	0.840	0.820	0.830	0.830	2,582,042
Apr 30, 2026	0.820	0.820	0.800	0.820	0.820	9,450,000
Apr 29, 2026	0.780	0.820	0.780	0.810	0.810	11,080,166
Apr 28, 2026	0.770	0.780	0.750	0.780	0.780	11,457,662
Apr 27, 2026	0.770	0.780	0.760	0.760	0.760	6,654,746
Apr 24, 2026	0.780	0.780	0.770	0.780	0.780	1,142,639
Apr 23, 2026	0.780	0.790	0.760	0.780	0.780	8,061,000
Apr 22, 2026	0.780	0.780	0.770	0.780	0.780	1,816,000
Apr 21, 2026	0.780	0.780	0.760	0.780	0.780	3,143,761
Apr 20, 2026	0.770	0.780	0.750	0.770	0.770	11,883,105
Apr 17, 2026	0.780	0.780	0.760	0.770	0.770	2,852,651
Apr 16, 2026	0.780	0.780	0.760	0.780	0.780	6,573,521
Apr 15, 2026	0.780	0.790	0.770	0.780	0.780	3,051,879
Apr 14, 2026	0.760	0.790	0.750	0.770	0.770	12,831,739
Apr 13, 2026	0.740	0.780	0.730	0.760	0.760	9,566,089
Apr 10, 2026	0.750	0.760	0.740	0.740	0.740	3,816,656
Apr 9, 2026	0.750	0.750	0.740	0.740	0.740	2,614,000
Apr 8, 2026	0.710	0.750	0.710	0.750	0.750	14,588,000
Apr 2, 2026	0.710	0.710	0.700	0.710	0.710	2,994,936
Apr 1, 2026	0.710	0.720	0.700	0.710	0.710	10,472,000
Mar 31, 2026	0.700	0.720	0.690	0.700	0.700	7,842,000
Mar 30, 2026	0.690	0.710	0.680	0.700	0.700	8,102,000
Mar 27, 2026	0.700	0.710	0.690	0.700	0.700	14,476,705
Mar 26, 2026	0.730	0.730	0.700	0.700	0.700	17,540,000
Mar 25, 2026	0.750	0.770	0.720	0.720	0.720	22,141,903
Mar 24, 2026	0.760	0.760	0.740	0.750	0.750	5,528,000
Mar 23, 2026	0.780	0.780	0.740	0.740	0.740	27,101,810
Mar 20, 2026	0.800	0.810	0.770	0.780	0.780	25,377,597
Mar 19, 2026	0.810	0.820	0.800	0.800	0.800	10,000,365
Mar 18, 2026	0.820	0.820	0.800	0.820	0.820	5,937,638
Mar 17, 2026	0.820	0.830	0.810	0.820	0.820	3,555,378
Mar 16, 2026	0.820	0.820	0.800	0.820	0.820	8,133,705
Mar 13, 2026	0.820	0.830	0.810	0.830	0.830	7,114,000
Mar 12, 2026	0.820	0.830	0.810	0.820	0.820	4,562,000
Mar 11, 2026	0.820	0.830	0.820	0.820	0.820	4,094,000
Mar 10, 2026	0.820	0.830	0.820	0.830	0.830	5,210,000
Mar 9, 2026	0.820	0.820	0.800	0.820	0.820	5,956,000
Mar 6, 2026	0.820	0.830	0.810	0.830	0.830	10,145,368
Mar 5, 2026	0.820	0.830	0.810	0.820	0.820	3,044,000
Mar 4, 2026	0.820	0.820	0.800	0.810	0.810	9,012,000
Mar 3, 2026	0.830	0.830	0.810	0.820	0.820	10,864,000
Mar 2, 2026	0.830	0.840	0.810	0.830	0.830	15,690,000
Feb 27, 2026	0.850	0.860	0.840	0.840	0.840	5,570,000
Feb 26, 2026	0.870	0.880	0.840	0.850	0.850	13,128,000
Feb 25, 2026	0.850	0.880	0.850	0.870	0.870	11,311,643
Feb 24, 2026	0.870	0.870	0.850	0.860	0.860	6,485,098
Feb 23, 2026	0.870	0.880	0.860	0.880	0.880	4,457,512
Feb 20, 2026	0.870	0.870	0.860	0.870	0.870	914,764
Feb 16, 2026	0.870	0.870	0.870	0.870	0.870	-
Feb 13, 2026	0.870	0.880	0.860	0.870	0.870	3,120,621
Feb 12, 2026	0.880	0.890	0.870	0.880	0.880	4,270,000
Feb 11, 2026	0.880	0.880	0.870	0.880	0.880	5,940,283
Feb 10, 2026	0.870	0.880	0.870	0.880	0.880	1,566,000
Feb 9, 2026	0.880	0.900	0.870	0.870	0.870	6,106,163
Feb 6, 2026	0.870	0.870	0.860	0.870	0.870	3,588,678
Feb 5, 2026	0.880	0.880	0.860	0.870	0.870	5,254,991
Feb 4, 2026	0.860	0.880	0.860	0.880	0.880	7,182,000
Feb 3, 2026	0.860	0.870	0.840	0.860	0.860	7,689,056
Feb 2, 2026	0.870	0.870	0.840	0.850	0.850	8,588,000
Jan 30, 2026	0.900	0.910	0.860	0.870	0.870	15,745,953
Jan 29, 2026	0.860	0.920	0.860	0.900	0.900	65,952,000
Jan 28, 2026	0.840	0.860	0.840	0.860	0.860	9,728,530
Jan 27, 2026	0.840	0.840	0.820	0.840	0.840	6,986,000
Jan 26, 2026	0.830	0.850	0.820	0.840	0.840	4,866,000
Jan 23, 2026	0.830	0.840	0.820	0.830	0.830	8,635,270
Jan 22, 2026	0.830	0.840	0.820	0.830	0.830	4,266,693
Jan 21, 2026	0.830	0.840	0.820	0.830	0.830	4,694,000
Jan 20, 2026	0.840	0.850	0.830	0.840	0.840	5,619,432
Jan 19, 2026	0.830	0.860	0.830	0.840	0.840	5,622,549
Jan 16, 2026	0.860	0.860	0.830	0.840	0.840	10,736,430
Jan 15, 2026	0.850	0.870	0.850	0.860	0.860	15,358,003
Jan 14, 2026	0.850	0.860	0.840	0.850	0.850	15,727,570
Jan 13, 2026	0.850	0.860	0.840	0.850	0.850	9,812,376
Jan 12, 2026	0.840	0.850	0.830	0.850	0.850	8,111,118
Jan 9, 2026	0.850	0.850	0.830	0.840	0.840	9,540,497
Jan 8, 2026	0.840	0.850	0.820	0.840	0.840	8,552,360
Jan 7, 2026	0.840	0.850	0.840	0.840	0.840	6,503,181
Jan 6, 2026	0.830	0.860	0.830	0.850	0.850	18,333,090
Jan 5, 2026	0.800	0.830	0.800	0.830	0.830	15,435,606
Jan 2, 2026	0.800	0.820	0.800	0.810	0.810	3,708,703
Dec 31, 2025	0.800	0.800	0.800	0.800	0.800	-
Dec 30, 2025	0.800	0.810	0.790	0.800	0.800	13,674,000
Dec 29, 2025	0.830	0.840	0.800	0.800	0.800	25,454,000
Dec 24, 2025	0.830	0.830	0.830	0.830	0.830	-
Dec 23, 2025	0.840	0.840	0.830	0.830	0.830	6,216,000
Dec 22, 2025	0.830	0.840	0.820	0.830	0.830	11,842,792
Dec 19, 2025	0.830	0.840	0.820	0.820	0.820	8,637,868
Dec 18, 2025	0.830	0.830	0.820	0.820	0.820	10,298,296
Dec 17, 2025	0.840	0.840	0.820	0.830	0.830	10,956,744
Dec 16, 2025	0.850	0.850	0.830	0.830	0.830	21,066,300
Dec 15, 2025	0.860	0.870	0.850	0.850	0.850	11,578,000
Dec 12, 2025	0.860	0.880	0.860	0.860	0.860	13,906,647
Dec 11, 2025	0.870	0.880	0.850	0.860	0.860	18,807,660
Dec 10, 2025	0.860	0.890	0.850	0.860	0.860	25,430,000
Dec 9, 2025	0.870	0.870	0.850	0.860	0.860	21,190,000
Dec 8, 2025	0.880	0.890	0.870	0.870	0.870	10,530,032
Dec 5, 2025	0.900	0.900	0.880	0.880	0.880	6,645,037
Dec 4, 2025	0.880	0.900	0.880	0.890	0.890	12,822,658
Dec 3, 2025	0.910	0.910	0.880	0.880	0.880	10,198,310
Dec 2, 2025	0.900	0.910	0.890	0.910	0.910	9,650,729
Dec 1, 2025	0.890	0.900	0.880	0.900	0.900	7,064,000
Nov 28, 2025	0.900	0.900	0.870	0.890	0.890	24,970,000
Nov 27, 2025	0.910	0.910	0.870	0.890	0.890	23,690,000
Nov 26, 2025	0.900	0.920	0.890	0.900	0.900	26,172,000
Nov 25, 2025	0.910	0.920	0.900	0.900	0.900	15,673,225
Nov 24, 2025	0.920	0.920	0.900	0.910	0.910	13,298,598
Nov 21, 2025	0.930	0.930	0.900	0.910	0.910	21,014,328
Nov 20, 2025	0.920	0.950	0.900	0.930	0.930	36,554,536
Nov 19, 2025	0.940	0.940	0.900	0.920	0.920	23,822,635
Nov 18, 2025	0.960	0.960	0.930	0.940	0.940	20,150,000
Nov 17, 2025	0.980	0.980	0.950	0.960	0.960	25,940,388
Nov 14, 2025	0.950	0.990	0.950	0.980	0.980	55,070,989
Nov 13, 2025	0.930	0.960	0.920	0.950	0.950	28,817,135
Nov 12, 2025	0.910	0.940	0.910	0.930	0.930	28,863,477
Nov 11, 2025	0.900	0.910	0.890	0.910	0.910	23,889,344
Nov 10, 2025	0.890	0.900	0.870	0.890	0.890	26,193,986
Nov 7, 2025	0.890	0.900	0.870	0.880	0.880	17,512,335
Nov 6, 2025	0.880	0.890	0.870	0.890	0.890	14,834,689

Mobilize your Website

View Site in Mobile | Classic

Share by: