Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 8.57
-0.08 (-0.92%)
Jan 2, 2026, 3:55 PM HKT
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.68 | 8.68 | 8.48 | 8.56 | - | -1.04% | 866,356 |
| 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 |
| Nov 11, 2025 | 8.41 | 8.49 | 8.37 | 8.49 | 8.49 | 0.47% | 3,126,868 |
| Nov 10, 2025 | 8.18 | 8.45 | 8.18 | 8.45 | 8.45 | 1.44% | 3,784,567 |
| Nov 7, 2025 | 8.24 | 8.34 | 8.23 | 8.33 | 8.33 | 0.85% | 3,204,062 |
| Nov 6, 2025 | 8.21 | 8.29 | 8.17 | 8.26 | 8.26 | 0.61% | 3,510,581 |
| Nov 5, 2025 | 8.14 | 8.21 | 8.07 | 8.21 | 8.21 | 0.49% | 1,829,329 |
| Nov 4, 2025 | 8.04 | 8.18 | 8.04 | 8.17 | 8.17 | 2.00% | 3,097,881 |
| Nov 3, 2025 | 8.05 | 8.09 | 7.95 | 8.01 | 8.01 | -0.50% | 3,203,001 |
| Oct 31, 2025 | 8.13 | 8.13 | 8.02 | 8.05 | 8.05 | -0.98% | 2,935,770 |
| Oct 30, 2025 | 8.01 | 8.14 | 8.01 | 8.13 | 8.13 | 1.50% | 4,443,825 |
| Oct 28, 2025 | 7.98 | 8.04 | 7.98 | 8.01 | 8.01 | - | 1,684,930 |
| Oct 27, 2025 | 8.09 | 8.09 | 7.99 | 8.01 | 8.01 | -0.50% | 3,484,486 |
| Oct 24, 2025 | 8.08 | 8.11 | 8.00 | 8.05 | 8.05 | -0.37% | 2,550,170 |
| Oct 23, 2025 | 8.00 | 8.17 | 8.00 | 8.08 | 8.08 | 0.87% | 4,984,847 |
| Oct 22, 2025 | 7.96 | 8.01 | 7.93 | 8.01 | 8.01 | 0.88% | 2,206,605 |
| Oct 21, 2025 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | -0.87% | 2,741,803 |