Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 7.67
-0.40 (-4.96%)
At close: Mar 27, 2026
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.00 | 7.80 | 7.89 | - | -2.23% | 1,862,858 |
| Mar 26, 2026 | 9.00 | 9.16 | 7.80 | 8.07 | 8.07 | -11.12% | 38,410,660 |
| Mar 25, 2026 | 9.06 | 9.08 | 8.84 | 9.08 | 9.08 | 1.57% | 7,454,957 |
| Mar 24, 2026 | 8.96 | 9.10 | 8.79 | 8.94 | 8.94 | -0.22% | 11,355,955 |
| Mar 23, 2026 | 9.05 | 9.12 | 8.79 | 8.96 | 8.96 | -2.40% | 5,140,276 |
| Mar 20, 2026 | 9.11 | 9.23 | 9.08 | 9.18 | 9.18 | 0.55% | 4,203,382 |
| Mar 19, 2026 | 9.17 | 9.24 | 9.09 | 9.13 | 9.13 | -0.65% | 2,476,941 |
| Mar 18, 2026 | 9.12 | 9.24 | 9.10 | 9.19 | 9.19 | 1.21% | 2,373,477 |
| Mar 17, 2026 | 9.07 | 9.20 | 9.03 | 9.08 | 9.08 | 0.55% | 2,516,919 |
| Mar 16, 2026 | 9.10 | 9.14 | 8.96 | 9.03 | 9.03 | -0.77% | 1,745,241 |
| Mar 13, 2026 | 9.07 | 9.23 | 9.02 | 9.10 | 9.10 | 0.33% | 4,063,115 |
| Mar 12, 2026 | 9.16 | 9.16 | 8.96 | 9.07 | 9.07 | -0.98% | 3,064,899 |
| Mar 11, 2026 | 9.13 | 9.18 | 9.03 | 9.16 | 9.16 | 1.78% | 4,022,489 |
| Mar 10, 2026 | 8.99 | 9.13 | 8.98 | 9.00 | 9.00 | 0.11% | 5,139,121 |
| Mar 9, 2026 | 8.95 | 9.10 | 8.95 | 8.99 | 8.99 | -0.33% | 3,498,154 |
| Mar 6, 2026 | 8.79 | 9.03 | 8.75 | 9.02 | 9.02 | 2.50% | 5,482,687 |
| Mar 5, 2026 | 8.69 | 8.89 | 8.69 | 8.80 | 8.80 | 0.57% | 4,235,513 |
| Mar 4, 2026 | 8.88 | 8.88 | 8.64 | 8.75 | 8.75 | -1.35% | 4,967,631 |
| Mar 3, 2026 | 8.91 | 8.93 | 8.81 | 8.87 | 8.87 | -0.45% | 3,152,594 |
| Mar 2, 2026 | 8.90 | 9.09 | 8.90 | 8.91 | 8.91 | -2.30% | 3,959,577 |
| Feb 27, 2026 | 9.03 | 9.12 | 8.98 | 9.12 | 9.12 | 1.00% | 2,951,943 |
| Feb 26, 2026 | 9.06 | 9.09 | 8.98 | 9.03 | 9.03 | -0.33% | 2,466,366 |
| Feb 25, 2026 | 9.10 | 9.15 | 9.03 | 9.06 | 9.06 | -0.44% | 2,857,340 |
| Feb 24, 2026 | 9.08 | 9.17 | 9.06 | 9.10 | 9.10 | -0.55% | 2,363,025 |
| Feb 23, 2026 | 9.13 | 9.25 | 9.09 | 9.15 | 9.15 | 1.10% | 2,262,527 |
| Feb 20, 2026 | 9.20 | 9.20 | 8.87 | 9.05 | 9.05 | -1.63% | 2,549,597 |
| Feb 16, 2026 | 9.21 | 9.27 | 9.11 | 9.20 | 9.20 | -0.43% | 1,146,346 |
| Feb 13, 2026 | 9.25 | 9.29 | 9.18 | 9.24 | 9.24 | -0.54% | 2,763,463 |
| Feb 12, 2026 | 9.15 | 9.30 | 9.15 | 9.29 | 9.29 | 0.76% | 2,616,742 |
| Feb 11, 2026 | 9.18 | 9.22 | 9.05 | 9.22 | 9.22 | 0.55% | 2,752,474 |
| Feb 10, 2026 | 8.98 | 9.18 | 8.98 | 9.17 | 9.17 | 1.89% | 3,195,457 |
| Feb 9, 2026 | 9.10 | 9.11 | 8.91 | 9.00 | 9.00 | -0.55% | 6,592,941 |
| Feb 6, 2026 | 9.05 | 9.06 | 8.95 | 9.05 | 9.05 | - | 5,337,107 |
| Feb 5, 2026 | 9.10 | 9.10 | 8.93 | 9.05 | 9.05 | -0.98% | 4,289,410 |
| Feb 4, 2026 | 9.03 | 9.15 | 9.03 | 9.14 | 9.14 | 1.22% | 3,498,523 |
| Feb 3, 2026 | 9.01 | 9.14 | 8.96 | 9.03 | 9.03 | 0.22% | 3,760,355 |
| Feb 2, 2026 | 9.00 | 9.06 | 8.91 | 9.01 | 9.01 | 0.11% | 3,069,380 |
| Jan 30, 2026 | 9.02 | 9.09 | 8.91 | 9.00 | 9.00 | -0.22% | 4,641,005 |
| Jan 29, 2026 | 8.89 | 9.13 | 8.89 | 9.02 | 9.02 | 1.01% | 4,538,387 |
| Jan 28, 2026 | 8.77 | 8.93 | 8.76 | 8.93 | 8.93 | 1.94% | 3,360,154 |
| Jan 27, 2026 | 8.78 | 8.80 | 8.73 | 8.76 | 8.76 | - | 990,925 |
| Jan 26, 2026 | 8.78 | 8.82 | 8.67 | 8.76 | 8.76 | -0.23% | 1,824,524 |
| 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 |