HKSE - Delayed Quote
HKD
Shenzhen International Holdings Limited (0152.HK)
4.775
-0.105
(-2.15%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.880
4.945
4.770
4.775
4.775
10,127,051
Oct 29, 2026
4.800
4.880
4.765
4.880
4.880
6,074,161
Oct 28, 2026
4.895
4.895
4.750
4.805
4.805
5,555,547
Oct 27, 2026
5.070
5.060
4.820
4.895
4.895
8,793,342
Oct 26, 2026
5.140
5.225
5.060
5.065
5.065
4,067,231
Oct 23, 2026
5.150
5.225
5.120
5.145
5.145
5,755,731
Oct 22, 2026
5.200
5.225
5.125
5.155
5.155
5,987,058
Oct 21, 2026
5.245
5.315
5.215
5.235
5.235
2,714,500
Oct 20, 2026
5.255
5.305
5.240
5.245
5.245
2,965,934
Oct 16, 2026
5.205
5.315
5.205
5.300
5.300
2,045,020
Oct 15, 2026
5.180
5.265
5.120
5.180
5.180
2,190,067
Oct 14, 2026
5.290
5.325
5.225
5.250
5.250
2,167,949
Oct 13, 2026
5.195
5.295
5.180
5.295
5.295
2,930,586
Oct 12, 2026
5.175
5.255
5.170
5.225
5.225
1,583,375
Oct 9, 2026
5.095
5.200
5.075
5.200
5.200
2,621,000
Oct 8, 2026
5.085
5.190
5.080
5.095
5.095
3,204,426
Oct 7, 2026
5.065
5.090
5.035
5.085
5.085
977,000
Oct 6, 2026
5.000
5.080
5.000
5.060
5.060
1,838,907
Oct 5, 2026
5.055
5.055
4.990
5.000
5.000
2,862,953
Oct 2, 2026
5.145
5.155
5.050
5.055
5.055
3,873,000
Sep 30, 2026
5.050
5.200
4.985
5.160
5.160
11,172,313
Sep 29, 2026
5.060
5.090
5.010
5.020
5.020
4,983,952
Sep 28, 2026
5.165
5.220
5.040
5.045
5.045
4,725,334
Sep 25, 2026
5.150
5.215
5.030
5.210
5.210
4,352,497
Sep 24, 2026
5.200
5.220
5.050
5.140
5.140
4,894,605
Sep 23, 2026
5.330
5.395
5.210
5.240
5.240
8,117,733
Sep 22, 2026
5.400
5.455
5.330
5.330
5.330
3,151,251
Sep 21, 2026
5.335
5.465
5.300
5.430
5.430
8,174,419
Sep 18, 2026
5.285
5.395
5.270
5.335
5.335
12,098,518
Sep 17, 2026
5.395
5.395
5.200
5.325
5.325
9,137,720
Sep 16, 2026
5.295
5.430
5.235
5.395
5.395
8,398,231
Sep 15, 2026
5.250
5.295
5.180
5.295
5.295
7,359,820
Sep 14, 2026
5.050
5.205
5.000
5.195
5.195
8,998,176
Sep 11, 2026
5.350
5.350
5.020
5.045
5.045
19,392,085
Sep 10, 2026
5.460
5.480
5.280
5.355
5.355
8,880,376
Sep 9, 2026
5.465
5.505
5.355
5.460
5.460
7,277,289
Sep 8, 2026
5.340
5.445
5.270
5.445
5.445
7,192,835
Sep 7, 2026
5.250
5.370
5.190
5.340
5.340
4,382,500
Sep 4, 2026
5.170
5.270
5.170
5.230
5.230
6,292,798
Sep 3, 2026
5.205
5.310
5.165
5.200
5.200
7,116,068
Sep 2, 2026
5.180
5.250
5.115
5.205
5.205
3,769,711
Sep 1, 2026
5.100
5.200
5.030
5.190
5.190
7,062,154
Aug 31, 2026
5.190
5.190
4.935
5.100
5.100
14,118,999
Aug 28, 2026
5.320
5.340
5.160
5.220
5.220
6,314,410
Aug 27, 2026
5.245
5.320
5.145
5.315
5.315
5,815,446
Aug 26, 2026
5.075
5.245
5.040
5.240
5.240
8,010,133
Aug 25, 2026
5.040
5.090
5.005
5.075
5.075
2,950,215
Aug 24, 2026
5.100
5.100
4.970
5.035
5.035
4,378,586
Aug 21, 2026
5.080
5.120
5.035
5.100
5.100
3,681,114
Aug 20, 2026
5.150
5.160
5.080
5.090
5.090
1,938,467
Aug 19, 2026
5.150
5.150
5.080
5.105
5.105
2,350,240
Aug 18, 2026
5.095
5.150
5.075
5.150
5.150
3,586,292
Aug 17, 2026
5.100
5.125
5.060
5.095
5.095
3,112,768
Aug 14, 2026
5.130
5.130
4.995
5.040
5.040
8,116,189
Aug 13, 2026
5.175
5.185
5.105
5.130
5.130
3,450,266
Aug 12, 2026
5.045
5.160
4.950
5.160
5.160
6,302,403
Aug 11, 2026
5.110
5.110
4.970
5.030
5.030
9,197,652
Aug 10, 2026
5.300
5.340
4.920
5.110
5.110
27,601,286
Aug 7, 2026
5.750
5.750
5.625
5.670
5.670
5,311,008
Aug 6, 2026
5.860
5.860
5.725
5.755
5.755
5,050,244
Aug 5, 2026
5.910
5.915
5.770
5.845
5.845
3,085,088
Aug 4, 2026
6.045
6.045
5.825
5.855
5.855
6,306,237
Aug 3, 2026
6.160
6.160
5.985
6.030
6.030
2,986,676
Jul 31, 2026
6.100
6.140
6.030
6.100
6.100
3,662,791
Jul 30, 2026
6.110
6.200
6.060
6.110
6.110
4,320,679
Jul 29, 2026
6.100
6.190
6.100
6.190
6.190
2,552,664
Jul 28, 2026
6.040
6.100
5.970
6.100
6.100
3,516,320
Jul 27, 2026
6.090
6.130
5.990
6.010
6.010
1,837,357
Jul 24, 2026
6.170
6.150
6.060
6.090
6.090
3,176,177
Jul 23, 2026
6.040
6.180
6.020
6.180
6.180
4,150,026
Jul 22, 2026
6.020
6.090
6.020
6.080
6.080
4,010,814
Jul 21, 2026
6.040
6.070
5.980
6.060
6.060
2,480,645
Jul 20, 2026
5.880
6.010
5.850
6.010
6.010
3,353,735
Jul 17, 2026
5.940
5.980
5.750
5.850
5.850
2,849,253
Jul 16, 2026
5.820
5.950
5.820
5.940
5.940
2,670,758
Jul 15, 2026
5.710
5.830
5.710
5.830
5.830
2,542,199
Jul 14, 2026
5.650
5.740
5.600
5.700
5.700
2,470,166
Jul 13, 2026
5.690
5.690
5.580
5.650
5.650
2,259,463
Jul 10, 2026
5.640
5.670
5.570
5.640
5.640
1,853,310
Jul 9, 2026
5.700
5.700
5.560
5.610
5.610
4,519,624
Jul 8, 2026
5.620
5.720
5.620
5.700
5.700
3,187,141
Jul 7, 2026
5.720
5.720
5.560
5.660
5.660
4,737,558
Jul 6, 2026
5.530
5.720
5.530
5.700
5.700
4,795,905
Jul 3, 2026
5.450
5.560
5.430
5.530
5.530
2,802,178
Jul 2, 2026
5.350
5.500
5.350
5.430
5.430
3,878,952
Jun 30, 2026
5.460
5.460
5.250
5.320
5.320
7,497,998
Jun 29, 2026
5.550
5.610
5.470
5.470
5.470
4,821,076
Jun 26, 2026
5.650
5.760
5.470
5.550
5.550
6,954,120
Jun 25, 2026
5.740
5.800
5.570
5.650
5.650
9,785,685
Jun 24, 2026
5.620
5.780
5.530
5.740
5.740
9,463,395
Jun 23, 2026
5.570
5.690
5.540
5.640
5.640
10,889,179
Jun 22, 2026
5.580
5.610
5.420
5.590
5.590
9,672,723
Jun 18, 2026
5.800
5.870
5.560
5.590
5.590
17,430,078
Jun 17, 2026
5.820
5.840
5.780
5.830
5.830
5,515,671
Jun 16, 2026
6.050
6.120
5.790
5.830
5.830
15,127,214
Jun 15, 2026
6.100
6.110
6.020
6.030
6.030
2,398,485
Jun 12, 2026
6.050
6.120
5.990
6.000
6.000
8,476,000
Jun 11, 2026
6.000
6.000
5.900
5.970
5.970
3,765,350
Jun 10, 2026
5.810
6.000
5.770
5.990
5.990
8,129,684
Jun 9, 2026
5.880
5.900
5.780
5.850
5.850
9,897,207
Jun 8, 2026
6.060
6.060
5.870
5.910
5.910
21,868,412
Jun 5, 2026
6.020
6.100
5.950
6.100
6.100
42,437,065
Jun 4, 2026
6.180
6.180
5.950
5.970
5.970
11,611,784
Jun 3, 2026
6.030
6.190
6.000
6.180
6.180
15,742,807
Jun 2, 2026
5.980
6.040
5.940
6.010
6.010
5,530,019
Jun 1, 2026
5.950
6.040
5.860
5.970
5.970
6,353,922
May 29, 2026
5.900
5.980
5.830
5.950
5.950
8,231,881
May 28, 2026
5.930
5.930
5.800
5.870
5.870
12,460,806
May 27, 2026
5.910
5.930
5.810
5.920
5.920
22,885,650
May 26, 2026
5.950
5.980
5.830
5.870
5.870
24,482,640
May 22, 2026
6.100
6.160
5.930
5.940
5.940
13,298,994
May 21, 2026
6.200
6.250
6.050
6.100
6.100
14,022,076
May 20, 2026
6.320
6.320
6.150
6.200
6.200
12,973,540
May 19, 2026
6.500
6.510
6.200
6.280
6.280
15,673,242
May 18, 2026
6.630
6.660
6.390
6.420
6.420
7,256,323
May 15, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
6.810
6.870
6.590
6.630
6.630
17,299,900
May 14, 2026
7.400
7.410
7.270
7.270
6.810
8,340,199
May 13, 2026
7.440
7.440
7.330
7.350
6.885
8,014,160
May 12, 2026
7.460
7.490
7.350
7.370
6.904
8,001,814
May 11, 2026
7.430
7.550
7.390
7.400
6.932
6,474,063
May 8, 2026
7.380
7.490
7.350
7.470
6.997
4,096,620
May 7, 2026
7.460
7.520
7.330
7.380
6.913
7,719,008
May 6, 2026
7.310
7.430
7.310
7.400
6.932
3,362,365
May 5, 2026
7.390
7.440
7.300
7.340
6.876
4,339,169
May 4, 2026
7.490
7.520
7.400
7.410
6.941
2,115,567
Apr 30, 2026
7.520
7.530
7.350
7.430
6.960
5,572,507
Apr 29, 2026
7.450
7.560
7.440
7.520
7.044
4,133,000
Apr 28, 2026
7.420
7.460
7.360
7.450
6.979
2,932,982
Apr 27, 2026
7.470
7.470
7.330
7.440
6.969
7,318,072
Apr 24, 2026
7.500
7.600
7.450
7.450
6.979
4,471,161
Apr 23, 2026
7.520
7.550
7.440
7.500
7.025
4,956,228
Apr 22, 2026
7.490
7.540
7.440
7.520
7.044
3,621,000
Apr 21, 2026
7.390
7.490
7.360
7.490
7.016
4,253,245
Apr 20, 2026
7.290
7.420
7.200
7.390
6.922
6,307,256
Apr 17, 2026
7.360
7.360
7.280
7.290
6.829
4,348,250
Apr 16, 2026
7.420
7.460
7.340
7.360
6.894
8,062,264
Apr 15, 2026
7.310
7.380
7.280
7.350
6.885
4,059,398
Apr 14, 2026
7.330
7.450
7.270
7.270
6.810
4,735,143
Apr 13, 2026
7.400
7.400
7.280
7.330
6.866
4,512,691
Apr 10, 2026
7.240
7.410
7.200
7.410
6.941
4,670,977
Apr 9, 2026
7.240
7.270
7.170
7.210
6.754
5,518,324
Apr 8, 2026
7.160
7.270
7.150
7.220
6.763
10,305,421
Apr 2, 2026
7.130
7.180
7.050
7.160
6.707
6,686,469
Apr 1, 2026
7.150
7.270
7.080
7.080
6.632
11,207,850
Mar 31, 2026
7.330
7.330
7.090
7.130
6.679
16,966,928
Mar 30, 2026
7.570
7.570
7.140
7.250
6.791
15,246,019
Mar 27, 2026
7.800
8.140
7.560
7.670
7.185
19,801,348
Mar 26, 2026
9.000
9.160
7.800
8.070
7.559
38,410,663
Mar 25, 2026
9.060
9.080
8.840
9.080
8.505
7,454,957
Mar 24, 2026
8.960
9.100
8.790
8.940
8.374
11,355,955
Mar 23, 2026
9.050
9.120
8.790
8.960
8.393
5,140,276
Mar 20, 2026
9.110
9.230
9.080
9.180
8.599
4,203,382
Mar 19, 2026
9.170
9.240
9.090
9.130
8.552
2,476,941
Mar 18, 2026
9.120
9.240
9.100
9.190
8.609
2,373,477
Mar 17, 2026
9.070
9.200
9.030
9.080
8.505
2,516,919
Mar 16, 2026
9.100
9.140
8.960
9.030
8.459
1,745,241
Mar 13, 2026
9.070
9.230
9.020
9.100
8.524
4,063,115
Mar 12, 2026
9.160
9.160
8.960
9.070
8.496
3,064,899
Mar 11, 2026
9.130
9.180
9.030
9.160
8.580
4,022,489
Mar 10, 2026
8.990
9.130
8.980
9.000
8.431
5,139,121
Mar 9, 2026
8.950
9.100
8.950
8.990
8.421
3,498,154
Mar 6, 2026
8.790
9.030
8.750
9.020
8.449
5,482,687
Mar 5, 2026
8.690
8.890
8.690
8.800
8.243
4,235,513
Mar 4, 2026
8.880
8.880
8.640
8.750
8.196
4,967,631
Mar 3, 2026
8.910
8.930
8.810
8.870
8.309
3,152,594
Mar 2, 2026
8.900
9.090
8.900
8.910
8.346
3,959,577
Feb 27, 2026
9.030
9.120
8.980
9.120
8.543
2,951,943
Feb 26, 2026
9.060
9.090
8.980
9.030
8.459
2,466,366
Feb 25, 2026
9.100
9.150
9.030
9.060
8.487
2,857,340
Feb 24, 2026
9.080
9.170
9.060
9.100
8.524
2,363,025
Feb 23, 2026
9.130
9.250
9.090
9.150
8.571
2,262,527
Feb 20, 2026
9.200
9.200
8.870
9.050
8.477
2,549,597
Feb 16, 2026
9.190
9.190
9.190
9.190
8.609
-
Feb 13, 2026
9.250
9.290
9.180
9.240
8.655
2,763,463
Feb 12, 2026
9.150
9.300
9.150
9.290
8.702
2,616,742
Feb 11, 2026
9.180
9.220
9.050
9.220
8.637
2,752,474
Feb 10, 2026
8.980
9.180
8.980
9.170
8.590
3,195,457
Feb 9, 2026
9.100
9.110
8.910
9.000
8.431
6,592,941
Feb 6, 2026
9.050
9.060
8.950
9.050
8.477
5,337,107
Feb 5, 2026
9.100
9.100
8.930
9.050
8.477
4,289,410
Feb 4, 2026
9.030
9.150
9.030
9.140
8.562
3,498,523
Feb 3, 2026
9.010
9.140
8.960
9.030
8.459
3,760,355
Feb 2, 2026
9.000
9.060
8.910
9.010
8.440
3,069,380
Jan 30, 2026
9.020
9.090
8.910
9.000
8.431
4,641,005
Jan 29, 2026
8.890
9.130
8.890
9.020
8.449
4,538,387
Jan 28, 2026
8.770
8.930
8.760
8.930
8.365
3,360,154
Jan 27, 2026
8.780
8.800
8.730
8.760
8.206
990,925
Jan 26, 2026
8.780
8.820
8.670
8.760
8.206
1,824,524
Jan 23, 2026
8.710
8.840
8.710
8.780
8.224
2,266,862
Jan 22, 2026
8.700
8.780
8.630
8.770
8.215
5,439,591
Jan 21, 2026
8.750
8.750
8.570
8.650
8.103
3,680,224
Jan 20, 2026
8.560
8.750
8.600
8.750
8.196
4,028,584
Jan 19, 2026
8.500
8.600
8.480
8.560
8.018
1,761,671
Jan 16, 2026
8.440
8.590
8.440
8.550
8.009
2,757,118
Jan 15, 2026
8.480
8.500
8.380
8.440
7.906
2,675,372
Jan 14, 2026
8.480
8.540
8.350
8.430
7.897
4,710,718
Jan 13, 2026
8.400
8.510
8.390
8.420
7.887
3,436,366
Jan 12, 2026
8.470
8.510
8.380
8.410
7.878
3,403,828
Jan 9, 2026
8.500
8.570
8.440
8.470
7.934
1,983,852
Jan 8, 2026
8.510
8.550
8.470
8.480
7.943
1,278,843
Jan 7, 2026
8.500
8.570
8.420
8.500
7.962
2,665,759
Jan 6, 2026
8.600
8.680
8.460
8.490
7.953
4,408,111
Jan 5, 2026
8.570
8.750
8.560
8.600
8.056
3,059,426
Jan 2, 2026
8.680
8.680
8.480
8.610
8.065
2,050,945
Dec 31, 2025
8.570
8.570
8.570
8.570
8.028
-
Dec 30, 2025
8.880
8.930
8.630
8.760
8.206
5,244,570
Dec 29, 2025
8.390
8.880
8.390
8.880
8.318
6,607,904
Dec 24, 2025
8.590
8.590
8.590
8.590
8.046
-
Dec 23, 2025
8.560
8.610
8.480
8.590
8.046
2,816,320
Dec 22, 2025
8.330
8.480
8.290
8.480
7.943
3,293,721
Dec 19, 2025
8.480
8.480
8.300
8.330
7.803
3,579,537
Dec 18, 2025
8.380
8.480
8.370
8.390
7.859
3,787,500
Dec 17, 2025
8.170
8.380
8.160
8.350
7.822
3,445,042
Dec 16, 2025
8.280
8.330
8.150
8.250
7.728
2,583,436
Dec 15, 2025
8.260
8.360
8.240
8.300
7.775
2,717,701
Dec 12, 2025
8.340
8.360
8.240
8.300
7.775
2,311,114
Dec 11, 2025
8.260
8.380
8.200
8.290
7.765
2,156,063
Dec 10, 2025
8.190
8.270
8.120
8.270
7.747
3,724,487
Dec 9, 2025
8.410
8.410
8.160
8.200
7.681
3,396,992
Dec 8, 2025
8.550
8.550
8.400
8.410
7.878
1,544,125
Dec 5, 2025
8.700
8.700
8.440
8.520
7.981
1,931,348
Dec 4, 2025
8.630
8.690
8.460
8.590
8.046
2,605,541
Dec 3, 2025
8.700
8.740
8.590
8.680
8.131
2,489,203
Dec 2, 2025
8.640
8.740
8.580
8.730
8.178
3,044,747
Dec 1, 2025
8.690
8.690
8.440
8.610
8.065
3,928,232
Nov 28, 2025
8.660
8.680
8.600
8.630
8.084
1,104,426
Nov 27, 2025
8.590
8.670
8.590
8.670
8.121
2,780,033
Nov 26, 2025
8.520
8.670
8.520
8.670
8.121
3,803,551
Nov 25, 2025
8.500
8.590
8.490
8.540
8.000
2,480,127
Nov 24, 2025
8.260
8.480
8.260
8.480
7.943
4,951,078
Nov 21, 2025
8.460
8.490
8.360
8.370
7.840
2,812,443
Nov 20, 2025
8.630
8.640
8.490
8.540
8.000
2,294,307
Nov 19, 2025
8.590
8.680
8.540
8.640
8.093
2,716,238
Nov 18, 2025
8.590
8.610
8.520
8.590
8.046
2,542,929
Nov 17, 2025
8.610
8.610
8.450
8.590
8.046
2,858,893
Nov 14, 2025
8.560
8.640
8.530
8.610
8.065
2,612,804
Nov 13, 2025
8.500
8.630
8.460
8.620
8.075
2,981,266
Nov 12, 2025
8.490
8.650
8.430
8.620
8.075
4,869,870
Nov 11, 2025
8.410
8.490
8.370
8.490
7.953
3,126,868
Nov 10, 2025
8.180
8.450
8.180
8.450
7.915
3,784,567
Nov 7, 2025
8.240
8.340
8.230
8.330
7.803
3,204,062
Nov 6, 2025
8.210
8.290
8.170
8.260
7.737
3,510,581
Nov 5, 2025
8.140
8.210
8.070
8.210
7.691
1,829,329
Nov 4, 2025
8.040
8.180
8.040
8.170
7.653
3,097,881
Nov 3, 2025
8.050
8.090
7.950
8.010
7.503
3,203,001
Oct 31, 2025
8.130
8.130
8.020
8.050
7.541
2,935,770
Oct 30, 2025
8.010
8.140
8.010
8.130
7.616
4,443,825
