Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 8.11
-0.03 (-0.37%)
Aug 22, 2025, 4:08 PM HKT
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.14 | 8.16 | 8.06 | 8.11 | 8.11 | -0.37% | 3,618,658 |
| Aug 21, 2025 | 8.20 | 8.24 | 8.10 | 8.14 | 8.14 | -0.61% | 5,678,352 |
| Aug 20, 2025 | 8.18 | 8.20 | 8.07 | 8.19 | 8.19 | 0.12% | 1,928,160 |
| Aug 19, 2025 | 8.03 | 8.19 | 8.03 | 8.18 | 8.18 | 1.87% | 6,083,338 |
| Aug 18, 2025 | 7.91 | 8.04 | 7.91 | 8.03 | 8.03 | 0.88% | 4,760,527 |
| Aug 15, 2025 | 7.96 | 7.96 | 7.86 | 7.96 | 7.96 | -0.13% | 2,832,718 |
| Aug 14, 2025 | 8.03 | 8.06 | 7.93 | 7.97 | 7.97 | -0.75% | 2,989,886 |
| Aug 13, 2025 | 8.00 | 8.04 | 7.95 | 8.03 | 8.03 | 0.37% | 2,479,503 |
| Aug 12, 2025 | 8.05 | 8.05 | 7.96 | 8.00 | 8.00 | -0.62% | 2,706,697 |
| Aug 11, 2025 | 8.08 | 8.11 | 7.99 | 8.05 | 8.05 | -0.62% | 3,273,935 |
| Aug 8, 2025 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 0.75% | 3,490,588 |
| Aug 7, 2025 | 8.05 | 8.07 | 7.98 | 8.04 | 8.04 | 0.63% | 1,229,899 |
| Aug 6, 2025 | 8.05 | 8.16 | 7.92 | 7.99 | 7.99 | -1.36% | 4,670,032 |
| Aug 5, 2025 | 7.89 | 8.10 | 7.86 | 8.10 | 8.10 | 2.92% | 3,003,663 |
| Aug 4, 2025 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | -0.25% | 2,433,358 |
| Aug 1, 2025 | 7.87 | 7.94 | 7.83 | 7.89 | 7.89 | 0.38% | 2,827,884 |
| Jul 31, 2025 | 8.05 | 8.06 | 7.82 | 7.86 | 7.86 | -2.36% | 5,569,759 |
| Jul 30, 2025 | 8.02 | 8.07 | 7.93 | 8.05 | 8.05 | 0.37% | 3,026,684 |
| Jul 29, 2025 | 8.07 | 8.07 | 7.86 | 8.02 | 8.02 | -0.62% | 3,855,179 |
| Jul 28, 2025 | 8.10 | 8.15 | 8.02 | 8.07 | 8.07 | -0.37% | 2,497,177 |
| Jul 25, 2025 | 8.13 | 8.26 | 8.08 | 8.10 | 8.10 | -0.86% | 4,249,141 |
| Jul 24, 2025 | 8.10 | 8.18 | 8.08 | 8.17 | 8.17 | 0.25% | 5,885,108 |
| Jul 23, 2025 | 8.14 | 8.24 | 8.11 | 8.15 | 8.15 | 0.12% | 3,800,341 |
| Jul 22, 2025 | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | 0.12% | 3,060,814 |
| Jul 21, 2025 | 8.07 | 8.20 | 8.07 | 8.13 | 8.13 | 0.74% | 5,769,418 |
| Jul 18, 2025 | 8.07 | 8.13 | 8.05 | 8.07 | 8.07 | -0.25% | 2,729,624 |
| Jul 17, 2025 | 8.08 | 8.11 | 8.01 | 8.09 | 8.09 | 0.12% | 2,393,704 |
| Jul 16, 2025 | 7.98 | 8.11 | 7.98 | 8.08 | 8.08 | 0.62% | 2,884,149 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.98 | 8.03 | 8.03 | -1.83% | 5,222,858 |
| Jul 14, 2025 | 8.03 | 8.21 | 8.02 | 8.18 | 8.18 | 1.87% | 8,804,172 |
| Jul 11, 2025 | 7.91 | 8.04 | 7.91 | 8.03 | 8.03 | 1.77% | 7,367,381 |
| Jul 10, 2025 | 7.60 | 7.90 | 7.59 | 7.89 | 7.89 | 3.68% | 8,101,252 |
| Jul 9, 2025 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | -0.26% | 3,450,406 |
| Jul 8, 2025 | 7.66 | 7.79 | 7.61 | 7.63 | 7.63 | -1.55% | 4,377,483 |
| Jul 7, 2025 | 7.63 | 7.76 | 7.55 | 7.75 | 7.75 | 0.52% | 4,894,953 |
| Jul 4, 2025 | 7.80 | 7.80 | 7.63 | 7.71 | 7.71 | -1.41% | 3,023,971 |
| Jul 3, 2025 | 7.81 | 7.85 | 7.67 | 7.82 | 7.82 | 0.13% | 3,740,417 |
| Jul 2, 2025 | 7.74 | 7.83 | 7.74 | 7.81 | 7.81 | 0.90% | 3,972,306 |
| Jun 30, 2025 | 7.84 | 7.84 | 7.70 | 7.74 | 7.74 | -0.51% | 3,688,028 |
| Jun 27, 2025 | 7.80 | 7.80 | 7.70 | 7.78 | 7.78 | - | 3,303,881 |
| Jun 26, 2025 | 7.77 | 7.88 | 7.67 | 7.78 | 7.78 | -0.13% | 2,136,302 |
| Jun 25, 2025 | 7.73 | 7.92 | 7.73 | 7.79 | 7.79 | 0.78% | 9,804,188 |
| Jun 24, 2025 | 7.61 | 7.73 | 7.61 | 7.73 | 7.73 | 1.58% | 4,685,642 |
| Jun 23, 2025 | 7.63 | 7.63 | 7.52 | 7.61 | 7.61 | 0.13% | 2,912,149 |
| Jun 20, 2025 | 7.52 | 7.66 | 7.51 | 7.60 | 7.60 | 1.06% | 4,496,019 |
| Jun 19, 2025 | 7.63 | 7.66 | 7.46 | 7.52 | 7.52 | -2.21% | 4,981,166 |
| Jun 18, 2025 | 7.56 | 7.69 | 7.50 | 7.69 | 7.69 | 1.72% | 5,843,490 |
| Jun 17, 2025 | 7.54 | 7.57 | 7.51 | 7.56 | 7.56 | 0.13% | 3,057,682 |
| Jun 16, 2025 | 7.52 | 7.55 | 7.44 | 7.55 | 7.55 | 2.03% | 5,714,846 |
| Jun 13, 2025 | 7.46 | 7.46 | 7.34 | 7.40 | 7.40 | - | 2,849,898 |