HKSE - Delayed Quote
HKD
Shenzhou International Group Holdings Limited (2313.HK)
38.300
+1.720
(+4.70%)
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
37.660
38.600
36.880
38.300
38.300
8,045,122
Oct 29, 2026
37.000
37.320
36.580
36.580
36.580
6,508,967
Oct 28, 2026
37.280
37.540
36.760
36.840
36.840
10,122,708
Oct 27, 2026
37.160
37.380
37.020
37.280
37.280
12,808,736
Oct 26, 2026
37.220
37.460
36.640
37.160
37.160
4,545,597
Oct 23, 2026
35.640
37.280
35.640
37.040
37.040
11,417,340
Oct 22, 2026
36.480
36.500
35.380
35.460
35.460
8,830,416
Oct 21, 2026
37.340
37.340
36.680
36.700
36.700
3,281,451
Oct 20, 2026
37.100
37.740
36.440
36.740
36.740
7,595,874
Oct 16, 2026
38.060
38.740
37.220
37.340
37.340
19,086,372
Oct 15, 2026
36.500
37.440
36.460
37.420
37.420
8,663,609
Oct 14, 2026
36.040
36.500
35.660
36.400
36.400
5,303,195
Oct 13, 2026
35.400
36.480
34.800
36.400
36.400
7,387,872
Oct 12, 2026
35.000
35.400
34.820
35.020
35.020
6,567,394
Oct 9, 2026
35.000
35.020
34.500
34.780
34.780
3,090,867
Oct 8, 2026
34.020
35.200
34.020
34.420
34.420
4,506,002
Oct 7, 2026
33.840
34.340
33.840
33.960
33.960
2,750,024
Oct 6, 2026
33.480
34.000
33.420
33.780
33.780
4,679,719
Oct 5, 2026
34.400
35.180
33.200
33.480
33.480
5,007,342
Oct 2, 2026
33.900
34.120
33.140
33.980
33.980
10,027,403
Sep 30, 2026
34.740
35.080
34.320
34.840
34.840
5,048,208
Sep 29, 2026
34.480
34.740
34.240
34.580
34.580
4,957,688
Sep 28, 2026
34.200
35.140
34.200
34.540
34.540
6,963,662
Sep 25, 2026
34.360
34.360
33.680
34.080
34.080
4,760,414
Sep 24, 2026
34.260
34.560
34.100
34.360
34.360
4,625,416
Sep 23, 2026
34.600
34.940
34.400
34.740
34.740
3,593,592
Sep 22, 2026
34.600
34.620
34.280
34.580
34.580
3,752,732
Sep 21, 2026
35.100
35.100
34.440
34.700
34.700
5,159,423
Sep 18, 2026
35.300
35.560
34.960
35.040
35.040
6,945,077
Sep 17, 2026
35.160
35.160
34.020
34.940
34.940
5,028,366
Sep 16, 2026
35.320
35.460
34.300
34.480
34.480
8,236,137
Sep 15, 2026
35.660
35.740
35.120
35.320
35.320
6,368,536
Sep 14, 2026
35.620
35.760
35.120
35.460
35.460
5,904,533
Sep 11, 2026
35.260
36.060
34.800
35.980
35.980
10,346,934
Sep 10, 2026
35.500
36.080
35.200
35.260
35.260
4,619,340
Sep 9, 2026
36.520
36.940
35.500
35.980
35.980
9,486,997
Sep 8, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
35.980
36.720
35.880
36.340
36.340
4,469,065
Sep 7, 2026
37.160
37.320
36.220
36.860
35.980
6,318,429
Sep 4, 2026
37.120
37.640
36.620
37.160
36.273
8,620,646
Sep 3, 2026
36.880
37.460
36.380
36.480
35.609
8,764,894
Sep 2, 2026
36.580
37.020
35.900
36.600
35.726
13,401,915
Sep 1, 2026
35.140
36.860
34.940
36.560
35.687
15,526,413
Aug 31, 2026
36.300
36.300
35.000
35.100
34.262
15,297,584
Aug 28, 2026
36.820
37.400
36.400
36.520
35.648
13,418,137
Aug 27, 2026
37.900
38.080
36.820
36.940
36.058
10,635,513
Aug 26, 2026
40.500
40.560
37.740
37.940
37.034
20,930,043
Aug 25, 2026
42.380
42.940
41.000
41.140
40.158
4,350,782
Aug 24, 2026
41.860
42.460
41.060
42.080
41.075
6,423,188
Aug 21, 2026
42.000
42.500
41.440
41.860
40.861
5,491,096
Aug 20, 2026
41.140
42.540
40.900
41.880
40.880
5,217,897
Aug 19, 2026
40.520
41.380
40.400
41.140
40.158
6,077,953
Aug 18, 2026
41.420
41.420
40.400
40.600
39.631
5,297,606
Aug 17, 2026
41.480
41.860
41.040
41.420
40.431
3,462,817
Aug 14, 2026
41.280
41.660
41.220
41.480
40.490
2,859,577
Aug 13, 2026
41.800
42.100
41.360
41.620
40.626
3,776,130
Aug 12, 2026
43.000
43.140
41.880
42.100
41.095
7,009,935
Aug 11, 2026
44.520
44.520
43.260
43.380
42.344
6,284,228
Aug 10, 2026
41.100
44.660
40.680
44.520
43.457
12,970,154
Aug 7, 2026
42.740
42.920
42.340
42.800
41.778
3,268,114
Aug 6, 2026
42.560
43.420
42.520
42.740
41.720
4,077,661
Aug 5, 2026
42.520
43.160
42.360
42.980
41.954
4,578,312
Aug 4, 2026
43.240
43.320
42.380
42.940
41.915
3,522,347
Aug 3, 2026
44.580
44.960
42.920
43.240
42.208
4,841,707
Jul 31, 2026
44.020
44.600
43.360
44.580
43.516
4,870,064
Jul 30, 2026
45.240
45.320
43.820
44.180
43.125
6,856,693
Jul 29, 2026
42.880
45.340
42.880
44.780
43.711
6,451,401
Jul 28, 2026
43.260
43.880
42.880
43.520
42.481
7,648,534
Jul 27, 2026
42.580
43.620
42.300
43.260
42.227
7,096,420
Jul 24, 2026
42.000
42.680
41.220
42.580
41.563
5,853,163
Jul 23, 2026
43.000
43.260
42.000
42.280
41.271
9,207,200
Jul 22, 2026
43.000
44.200
42.360
42.780
41.759
6,798,793
Jul 21, 2026
43.560
44.560
43.560
43.800
42.754
7,006,144
Jul 20, 2026
44.800
45.540
44.000
44.440
43.379
8,280,375
Jul 17, 2026
45.980
46.240
44.200
44.400
43.340
6,338,459
Jul 16, 2026
43.060
45.000
42.740
45.000
43.926
13,420,826
Jul 15, 2026
42.800
43.400
42.320
43.060
42.032
5,829,741
Jul 14, 2026
42.780
42.980
41.880
42.860
41.837
12,410,929
Jul 13, 2026
43.700
43.700
41.900
42.820
41.798
10,264,409
Jul 10, 2026
43.300
44.280
43.180
43.700
42.657
8,705,761
Jul 9, 2026
43.300
43.500
42.840
43.280
42.247
8,748,111
Jul 8, 2026
42.380
43.240
42.100
43.080
42.052
10,369,489
Jul 7, 2026
42.740
43.260
41.600
42.020
41.017
11,302,851
Jul 6, 2026
41.420
42.200
41.180
41.900
40.900
8,197,662
Jul 3, 2026
41.300
42.240
41.140
41.800
40.802
6,971,907
Jul 2, 2026
41.080
41.580
40.400
40.840
39.865
5,920,310
Jun 30, 2026
40.000
40.100
39.080
39.360
38.420
7,869,073
Jun 29, 2026
39.680
40.600
38.660
40.100
39.143
6,307,251
Jun 26, 2026
40.160
41.120
39.840
40.260
39.299
5,245,576
Jun 25, 2026
40.500
40.860
39.740
40.160
39.201
3,662,100
Jun 24, 2026
41.060
41.060
39.440
40.020
39.065
5,258,466
Jun 23, 2026
40.660
41.000
40.060
40.460
39.494
8,169,439
Jun 22, 2026
41.980
41.980
40.520
40.700
39.728
5,720,169
Jun 18, 2026
42.420
42.700
41.580
42.020
41.017
10,966,584
Jun 17, 2026
43.340
43.340
42.200
42.660
41.642
6,306,239
Jun 16, 2026
44.200
44.400
43.140
43.340
42.305
3,861,879
Jun 15, 2026
45.300
45.800
44.380
44.500
43.438
6,428,514
Jun 12, 2026
44.000
45.080
43.860
44.900
43.828
8,038,854
Jun 11, 2026
43.220
43.580
42.680
43.020
41.993
4,269,116
Jun 10, 2026
43.000
43.740
42.620
43.600
42.559
4,035,341
Jun 9, 2026
43.380
43.380
42.820
43.140
42.110
6,037,275
Jun 8, 2026
43.500
43.980
42.800
43.400
42.364
3,752,169
Jun 5, 2026
44.400
44.680
43.640
43.740
42.696
7,372,059
Jun 4, 2026
44.840
44.920
44.280
44.460
43.399
6,880,078
Jun 3, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
46.800
46.940
45.080
45.340
44.258
7,658,056
Jun 2, 2026
47.600
48.300
46.920
48.000
45.683
6,225,669
Jun 1, 2026
46.100
47.740
45.620
47.480
45.188
9,684,170
May 29, 2026
46.560
46.960
45.920
46.420
44.179
9,312,096
May 28, 2026
46.240
46.440
45.500
46.240
44.008
7,938,712
May 27, 2026
46.620
46.620
45.240
45.700
43.494
12,308,586
May 26, 2026
46.800
47.260
46.240
46.640
44.388
5,677,639
May 22, 2026
46.980
46.980
46.000
46.280
44.046
5,814,178
May 21, 2026
45.600
47.000
45.600
46.300
44.065
6,829,778
May 20, 2026
45.200
45.460
44.840
45.200
43.018
7,613,785
May 19, 2026
45.440
45.740
45.280
45.500
43.303
11,757,164
May 18, 2026
46.200
46.200
45.300
45.640
43.437
11,530,564
May 15, 2026
47.900
47.900
46.320
46.500
44.255
7,145,237
May 14, 2026
47.280
48.460
47.120
47.600
45.302
6,938,270
May 13, 2026
46.700
47.060
46.220
46.340
44.103
3,298,450
May 12, 2026
46.000
46.960
45.800
46.960
44.693
12,003,390
May 11, 2026
46.500
47.000
45.900
46.340
44.103
6,013,960
May 8, 2026
45.600
46.600
45.600
46.520
44.274
10,185,007
May 7, 2026
46.500
47.240
46.000
46.320
44.084
10,106,584
May 6, 2026
45.820
46.560
45.620
45.960
43.741
10,387,918
May 5, 2026
46.500
46.500
45.420
45.800
43.589
7,650,829
May 4, 2026
46.760
47.780
46.620
46.740
44.484
9,244,581
Apr 30, 2026
47.000
48.060
46.800
46.800
44.541
7,121,842
Apr 29, 2026
47.920
48.580
47.520
48.340
46.006
4,825,258
Apr 28, 2026
47.620
48.100
47.200
47.920
45.607
3,594,263
Apr 27, 2026
47.760
48.340
47.400
47.620
45.321
3,734,603
Apr 24, 2026
47.920
48.080
47.200
47.760
45.454
6,330,107
Apr 23, 2026
48.540
48.740
47.860
48.320
45.987
5,011,519
Apr 22, 2026
48.880
49.120
48.240
48.460
46.120
9,143,867
Apr 21, 2026
49.680
50.600
49.280
50.150
47.729
7,725,008
Apr 20, 2026
47.880
49.640
47.760
49.180
46.806
7,556,408
Apr 17, 2026
47.340
47.760
46.680
47.760
45.454
8,159,753
Apr 16, 2026
47.220
47.860
47.100
47.860
45.549
7,916,637
Apr 15, 2026
48.500
48.500
46.920
46.980
44.712
9,383,142
Apr 14, 2026
48.500
49.180
47.880
48.000
45.683
7,471,900
Apr 13, 2026
49.000
49.200
47.820
48.060
45.740
7,715,880
Apr 10, 2026
49.480
49.780
49.060
49.200
46.825
5,377,066
Apr 9, 2026
49.500
50.450
48.900
49.480
47.091
8,222,922
Apr 8, 2026
49.040
49.740
48.540
49.160
46.787
8,124,842
Apr 2, 2026
47.300
47.520
46.220
47.120
44.845
5,958,020
Apr 1, 2026
47.360
48.680
47.200
47.540
45.245
13,093,103
Mar 31, 2026
47.540
48.000
46.320
46.780
44.522
15,800,583
Mar 30, 2026
51.200
52.050
47.720
48.040
45.721
17,997,158
Mar 27, 2026
52.850
52.950
51.900
52.250
49.728
6,993,881
Mar 26, 2026
53.350
54.250
52.650
52.700
50.156
4,331,826
Mar 25, 2026
52.550
53.650
52.150
53.100
50.536
6,433,163
Mar 24, 2026
52.550
53.150
52.100
52.750
50.203
5,053,608
Mar 23, 2026
53.400
53.650
51.750
52.100
49.585
7,198,974
Mar 20, 2026
54.250
55.100
53.900
54.250
51.631
4,512,532
Mar 19, 2026
54.000
54.850
53.850
54.300
51.679
10,012,048
Mar 18, 2026
55.300
55.850
54.600
55.250
52.583
6,369,783
Mar 17, 2026
55.000
56.250
55.000
56.100
53.392
6,939,643
Mar 16, 2026
54.550
55.850
54.150
55.750
53.059
7,467,587
Mar 13, 2026
55.000
55.650
54.400
54.550
51.916
6,040,462
Mar 12, 2026
55.650
55.950
54.750
55.800
53.106
7,274,955
Mar 11, 2026
57.750
57.750
55.300
55.650
52.963
10,824,714
Mar 10, 2026
58.900
58.900
57.250
57.750
54.962
5,546,941
Mar 9, 2026
56.600
58.600
56.350
57.750
54.962
7,597,109
Mar 6, 2026
57.450
59.250
56.900
58.700
55.866
7,239,642
Mar 5, 2026
59.850
59.850
57.050
57.450
54.676
6,417,931
Mar 4, 2026
59.800
59.800
57.100
58.300
55.485
13,689,769
Mar 3, 2026
61.950
62.400
59.300
59.800
56.913
13,143,677
Mar 2, 2026
62.900
63.150
61.450
61.850
58.864
6,078,539
Feb 27, 2026
62.550
63.550
62.550
63.350
60.292
10,684,939
Feb 26, 2026
64.600
65.100
62.750
62.800
59.768
4,205,105
Feb 25, 2026
64.400
65.650
64.150
64.700
61.576
4,598,365
Feb 24, 2026
65.700
65.700
64.450
64.500
61.386
7,789,004
Feb 23, 2026
65.400
66.300
64.400
66.100
62.909
4,828,605
Feb 20, 2026
62.900
64.350
62.600
63.000
59.959
4,466,300
Feb 16, 2026
63.550
63.550
63.550
63.550
60.482
-
Feb 13, 2026
62.800
63.650
62.550
62.850
59.816
2,775,325
Feb 12, 2026
64.200
64.550
62.900
63.000
59.959
4,335,465
Feb 11, 2026
65.150
65.150
62.800
63.800
60.720
5,118,988
Feb 10, 2026
62.650
65.300
62.550
65.250
62.100
7,276,856
Feb 9, 2026
64.000
64.100
62.550
62.650
59.625
6,184,998
Feb 6, 2026
63.700
64.650
63.300
63.500
60.434
6,980,331
Feb 5, 2026
62.750
65.300
62.450
64.650
61.529
8,928,261
Feb 4, 2026
61.750
63.150
61.100
62.700
59.673
4,212,508
Feb 3, 2026
61.350
62.450
60.900
61.750
58.769
6,825,344
Feb 2, 2026
61.900
62.300
61.150
61.350
58.388
6,354,250
Jan 30, 2026
63.800
63.800
62.100
62.300
59.292
8,400,026
Jan 29, 2026
62.000
63.900
61.000
63.800
60.720
6,929,140
Jan 28, 2026
61.850
63.000
61.550
63.000
59.959
6,889,731
Jan 27, 2026
61.300
62.150
60.800
61.850
58.864
5,160,298
Jan 26, 2026
61.350
62.000
60.150
61.300
58.341
5,439,534
Jan 23, 2026
62.100
62.200
61.050
61.200
58.245
6,344,288
Jan 22, 2026
62.050
63.150
61.650
61.850
58.864
5,023,720
Jan 21, 2026
63.500
63.500
60.700
61.500
58.531
11,570,181
Jan 20, 2026
62.950
63.750
62.450
63.500
60.434
3,617,928
Jan 19, 2026
63.600
64.400
63.000
63.250
60.196
4,036,676
Jan 16, 2026
64.600
64.800
63.900
64.300
61.196
6,687,858
Jan 15, 2026
63.150
65.100
62.650
63.900
60.815
10,427,293
Jan 14, 2026
62.400
63.300
62.100
63.150
60.101
3,914,066
Jan 13, 2026
62.550
63.600
61.350
61.750
58.769
6,298,200
Jan 12, 2026
64.950
64.950
61.800
62.400
59.388
7,269,826
Jan 9, 2026
62.350
64.700
61.900
64.200
61.101
8,515,607
Jan 8, 2026
63.050
63.450
61.200
61.500
58.531
6,312,168
Jan 7, 2026
62.000
63.250
61.700
63.050
60.006
6,366,022
Jan 6, 2026
62.000
62.400
61.850
62.000
59.007
5,943,117
Jan 5, 2026
62.000
63.200
61.750
62.000
59.007
5,730,984
Jan 2, 2026
60.850
62.200
60.800
62.000
59.007
1,964,254
Dec 31, 2025
60.950
60.950
60.950
60.950
58.008
-
Dec 30, 2025
61.000
61.500
60.550
61.100
58.150
4,411,435
Dec 29, 2025
61.200
62.000
60.600
60.800
57.865
4,437,787
Dec 24, 2025
60.900
60.900
60.900
60.900
57.960
-
Dec 23, 2025
62.000
62.200
61.300
61.650
58.674
2,800,792
Dec 22, 2025
62.150
62.150
61.250
61.600
58.626
2,689,435
Dec 19, 2025
62.850
62.850
60.400
60.950
58.008
8,039,565
Dec 18, 2025
62.800
63.250
62.150
62.950
59.911
3,826,205
Dec 17, 2025
62.550
63.450
62.050
62.800
59.768
4,901,501
Dec 16, 2025
61.850
62.300
61.300
62.050
59.054
4,344,971
Dec 15, 2025
62.200
63.100
61.450
61.600
58.626
4,402,010
Dec 12, 2025
62.300
63.200
62.050
62.550
59.530
6,159,097
Dec 11, 2025
61.950
62.200
60.850
61.250
58.293
4,374,001
Dec 10, 2025
61.850
62.150
60.400
61.350
58.388
10,917,453
Dec 9, 2025
63.350
63.450
60.600
61.200
58.245
8,164,627
Dec 8, 2025
65.400
65.750
62.800
63.250
60.196
9,329,175
Dec 5, 2025
65.500
65.600
62.550
64.500
61.386
14,710,325
Dec 4, 2025
71.750
71.750
66.500
66.750
63.527
7,585,937
Dec 3, 2025
69.400
70.500
69.350
70.050
66.668
4,627,134
Dec 2, 2025
70.800
70.800
69.500
69.900
66.525
2,157,347
Dec 1, 2025
69.000
71.550
69.000
70.000
66.621
4,317,960
Nov 28, 2025
70.000
70.000
68.350
69.250
65.907
2,395,372
Nov 27, 2025
69.750
70.250
68.850
69.750
66.383
3,503,304
Nov 26, 2025
68.500
69.900
68.000
69.300
65.954
4,036,206
Nov 25, 2025
67.500
67.750
66.650
67.150
63.908
4,952,919
Nov 24, 2025
68.050
68.650
67.000
67.500
64.241
5,613,234
Nov 21, 2025
67.000
67.700
66.350
66.800
63.575
3,105,311
Nov 20, 2025
68.450
68.950
67.550
67.950
64.670
3,603,847
Nov 19, 2025
68.500
69.950
67.900
68.450
65.145
4,808,350
Nov 18, 2025
69.850
70.200
68.550
69.400
66.050
4,417,406
Nov 17, 2025
71.600
72.400
70.250
70.750
67.334
6,188,241
Nov 14, 2025
70.150
72.700
70.150
71.600
68.143
3,607,539
Nov 13, 2025
71.000
72.900
70.750
72.100
68.619
10,704,823
Nov 12, 2025
68.350
71.450
68.250
71.000
67.572
7,977,713
Nov 11, 2025
66.600
68.100
66.600
67.700
64.432
4,802,791
Nov 10, 2025
64.900
67.300
64.900
66.850
63.623
3,767,839
Nov 7, 2025
64.850
65.500
64.400
64.900
61.767
3,385,612
Nov 6, 2025
66.650
67.300
64.300
64.850
61.719
5,022,676
Nov 5, 2025
65.500
66.550
64.500
66.100
62.909
5,566,258
Nov 4, 2025
65.950
66.550
65.600
66.100
62.909
5,734,383
Nov 3, 2025
67.100
67.850
66.450
66.750
63.527
4,106,401
Oct 31, 2025
69.000
69.000
67.050
67.100
63.861
3,549,328
Oct 30, 2025
70.250
70.250
67.100
67.550
64.289
7,099,341
