Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 8.17
-0.01 (-0.12%)
Sep 18, 2025, 4:08 PM HKT
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.15 | 8.23 | 8.11 | 8.17 | 8.17 | -0.12% | 2,763,527 |
| Sep 17, 2025 | 8.15 | 8.20 | 8.10 | 8.18 | 8.18 | 0.37% | 3,739,345 |
| Sep 16, 2025 | 8.15 | 8.18 | 8.07 | 8.15 | 8.15 | 0.74% | 2,184,491 |
| Sep 15, 2025 | 8.27 | 8.27 | 8.04 | 8.09 | 8.09 | -1.58% | 3,033,864 |
| Sep 12, 2025 | 8.26 | 8.29 | 8.15 | 8.22 | 8.22 | - | 2,726,875 |
| Sep 11, 2025 | 8.32 | 8.36 | 8.21 | 8.22 | 8.22 | -1.44% | 3,406,178 |
| Sep 10, 2025 | 8.39 | 8.40 | 8.28 | 8.34 | 8.34 | -0.60% | 2,320,918 |
| Sep 9, 2025 | 8.46 | 8.46 | 8.29 | 8.39 | 8.39 | -0.12% | 3,537,243 |
| Sep 8, 2025 | 8.48 | 8.51 | 8.31 | 8.40 | 8.40 | -1.06% | 3,745,691 |
| Sep 5, 2025 | 8.19 | 8.65 | 8.18 | 8.49 | 8.49 | 3.66% | 18,418,464 |
| Sep 4, 2025 | 8.08 | 8.20 | 7.94 | 8.19 | 8.19 | 1.74% | 6,391,515 |
| Sep 3, 2025 | 7.97 | 8.09 | 7.93 | 8.05 | 8.05 | 1.00% | 3,938,168 |
| Sep 2, 2025 | 7.88 | 7.97 | 7.84 | 7.97 | 7.97 | 0.89% | 4,625,516 |
| Sep 1, 2025 | 7.88 | 7.91 | 7.80 | 7.90 | 7.90 | 0.64% | 4,602,547 |
| Aug 29, 2025 | 7.79 | 7.93 | 7.79 | 7.85 | 7.85 | 0.77% | 4,799,509 |
| Aug 28, 2025 | 7.60 | 7.84 | 7.58 | 7.79 | 7.79 | 2.77% | 8,932,216 |
| Aug 27, 2025 | 7.99 | 8.10 | 7.39 | 7.58 | 7.58 | -5.25% | 23,896,275 |
| Aug 26, 2025 | 8.02 | 8.08 | 7.99 | 8.00 | 8.00 | -0.37% | 4,468,614 |
| Aug 25, 2025 | 8.11 | 8.20 | 7.96 | 8.03 | 8.03 | -0.99% | 10,521,037 |
| Aug 22, 2025 | 8.14 | 8.16 | 8.06 | 8.11 | 8.11 | -0.37% | 3,791,158 |
| 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 |