Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 8.78
+0.01 (0.11%)
At close: Jan 23, 2026
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.71 | 8.84 | 8.71 | 8.78 | 8.78 | 0.11% | 2,266,862 |
| Jan 22, 2026 | 8.70 | 8.78 | 8.63 | 8.77 | 8.77 | 1.39% | 5,439,591 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.57 | 8.65 | 8.65 | -1.14% | 3,680,224 |
| Jan 20, 2026 | 8.56 | 8.75 | 8.60 | 8.75 | 8.75 | 2.22% | 4,028,584 |
| Jan 19, 2026 | 8.50 | 8.60 | 8.48 | 8.56 | 8.56 | 0.12% | 1,761,671 |
| Jan 16, 2026 | 8.44 | 8.59 | 8.44 | 8.55 | 8.55 | 1.30% | 2,757,118 |
| Jan 15, 2026 | 8.48 | 8.50 | 8.38 | 8.44 | 8.44 | 0.12% | 2,675,372 |
| Jan 14, 2026 | 8.48 | 8.54 | 8.35 | 8.43 | 8.43 | 0.12% | 4,710,718 |
| Jan 13, 2026 | 8.40 | 8.51 | 8.39 | 8.42 | 8.42 | 0.12% | 3,436,366 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.38 | 8.41 | 8.41 | -0.71% | 3,403,828 |
| Jan 9, 2026 | 8.50 | 8.57 | 8.44 | 8.47 | 8.47 | -0.12% | 1,983,852 |
| Jan 8, 2026 | 8.51 | 8.55 | 8.47 | 8.48 | 8.48 | -0.24% | 1,278,843 |
| Jan 7, 2026 | 8.50 | 8.57 | 8.42 | 8.50 | 8.50 | 0.12% | 2,665,759 |
| Jan 6, 2026 | 8.60 | 8.68 | 8.46 | 8.49 | 8.49 | -1.28% | 4,408,111 |
| Jan 5, 2026 | 8.57 | 8.75 | 8.56 | 8.60 | 8.60 | -0.12% | 3,059,426 |
| Jan 2, 2026 | 8.68 | 8.68 | 8.48 | 8.61 | 8.61 | -0.46% | 2,050,945 |
| Dec 31, 2025 | 8.75 | 8.80 | 8.52 | 8.65 | 8.65 | -1.26% | 2,774,894 |
| Dec 30, 2025 | 8.88 | 8.93 | 8.63 | 8.76 | 8.76 | -1.35% | 5,244,570 |
| Dec 29, 2025 | 8.39 | 8.88 | 8.39 | 8.88 | 8.88 | 3.38% | 6,607,904 |
| Dec 24, 2025 | 8.59 | 8.60 | 8.54 | 8.59 | 8.59 | - | 883,825 |
| Dec 23, 2025 | 8.56 | 8.61 | 8.48 | 8.59 | 8.59 | 1.30% | 2,816,320 |
| Dec 22, 2025 | 8.33 | 8.48 | 8.29 | 8.48 | 8.48 | 1.80% | 3,293,721 |
| Dec 19, 2025 | 8.48 | 8.48 | 8.30 | 8.33 | 8.33 | -0.72% | 3,579,537 |
| Dec 18, 2025 | 8.38 | 8.48 | 8.37 | 8.39 | 8.39 | 0.48% | 3,787,500 |
| Dec 17, 2025 | 8.17 | 8.38 | 8.16 | 8.35 | 8.35 | 1.21% | 3,445,042 |
| Dec 16, 2025 | 8.28 | 8.33 | 8.15 | 8.25 | 8.25 | -0.60% | 2,583,436 |
| Dec 15, 2025 | 8.26 | 8.36 | 8.24 | 8.30 | 8.30 | - | 2,717,701 |
| Dec 12, 2025 | 8.34 | 8.36 | 8.24 | 8.30 | 8.30 | 0.12% | 2,311,114 |
| Dec 11, 2025 | 8.26 | 8.38 | 8.20 | 8.29 | 8.29 | 0.24% | 2,156,063 |
| Dec 10, 2025 | 8.19 | 8.27 | 8.12 | 8.27 | 8.27 | 0.85% | 3,724,487 |
| Dec 9, 2025 | 8.41 | 8.41 | 8.16 | 8.20 | 8.20 | -2.50% | 3,396,992 |
| Dec 8, 2025 | 8.55 | 8.55 | 8.40 | 8.41 | 8.41 | -1.29% | 1,544,125 |
| Dec 5, 2025 | 8.70 | 8.70 | 8.44 | 8.52 | 8.52 | -0.81% | 1,931,348 |
| Dec 4, 2025 | 8.63 | 8.69 | 8.46 | 8.59 | 8.59 | -1.04% | 2,605,541 |
| Dec 3, 2025 | 8.70 | 8.74 | 8.59 | 8.68 | 8.68 | -0.57% | 2,489,203 |
| Dec 2, 2025 | 8.64 | 8.74 | 8.58 | 8.73 | 8.73 | 1.39% | 3,044,747 |
| Dec 1, 2025 | 8.69 | 8.69 | 8.44 | 8.61 | 8.61 | -0.23% | 3,928,232 |
| Nov 28, 2025 | 8.66 | 8.68 | 8.60 | 8.63 | 8.63 | -0.46% | 1,104,426 |
| Nov 27, 2025 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | - | 2,780,033 |
| Nov 26, 2025 | 8.52 | 8.67 | 8.52 | 8.67 | 8.67 | 1.52% | 3,803,551 |
| Nov 25, 2025 | 8.50 | 8.59 | 8.49 | 8.54 | 8.54 | 0.71% | 2,480,127 |
| Nov 24, 2025 | 8.26 | 8.48 | 8.26 | 8.48 | 8.48 | 1.31% | 4,951,078 |
| Nov 21, 2025 | 8.46 | 8.49 | 8.36 | 8.37 | 8.37 | -1.99% | 2,812,443 |
| Nov 20, 2025 | 8.63 | 8.64 | 8.49 | 8.54 | 8.54 | -1.16% | 2,294,307 |
| Nov 19, 2025 | 8.59 | 8.68 | 8.54 | 8.64 | 8.64 | 0.58% | 2,716,238 |
| Nov 18, 2025 | 8.59 | 8.61 | 8.52 | 8.59 | 8.59 | - | 2,542,929 |
| Nov 17, 2025 | 8.61 | 8.61 | 8.45 | 8.59 | 8.59 | -0.23% | 2,858,893 |
| Nov 14, 2025 | 8.56 | 8.64 | 8.53 | 8.61 | 8.61 | -0.12% | 2,612,804 |
| Nov 13, 2025 | 8.50 | 8.63 | 8.46 | 8.62 | 8.62 | - | 2,981,266 |
| Nov 12, 2025 | 8.49 | 8.65 | 8.43 | 8.62 | 8.62 | 1.53% | 4,869,870 |