Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 5.97
+0.02 (0.34%)
Jun 1, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.95 | 6.04 | 5.86 | 5.96 | - | 0.17% | 3,480,344 |
| May 29, 2026 | 5.90 | 5.98 | 5.83 | 5.95 | 5.95 | 1.36% | 8,231,881 |
| May 28, 2026 | 5.93 | 5.93 | 5.80 | 5.87 | 5.87 | -0.84% | 12,460,800 |
| May 27, 2026 | 5.91 | 5.93 | 5.81 | 5.92 | 5.92 | 0.85% | 22,885,650 |
| May 26, 2026 | 5.95 | 5.98 | 5.83 | 5.87 | 5.87 | -1.18% | 24,482,640 |
| May 22, 2026 | 6.10 | 6.16 | 5.93 | 5.94 | 5.94 | -2.62% | 13,298,990 |
| May 21, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 14,022,070 |
| May 20, 2026 | 6.32 | 6.32 | 6.15 | 6.20 | 6.20 | -1.27% | 12,973,540 |
| May 19, 2026 | 6.50 | 6.51 | 6.20 | 6.28 | 6.28 | -2.18% | 15,673,240 |
| May 18, 2026 | 6.63 | 6.66 | 6.39 | 6.42 | 6.42 | -3.17% | 7,256,323 |
| May 15, 2026 | 6.81 | 6.87 | 6.59 | 6.63 | 6.63 | -2.64% | 17,299,900 |
| May 14, 2026 | 7.40 | 7.41 | 7.27 | 7.27 | 6.81 | -1.09% | 8,340,199 |
| May 13, 2026 | 7.44 | 7.44 | 7.33 | 7.35 | 6.88 | -0.27% | 8,014,160 |
| May 12, 2026 | 7.46 | 7.49 | 7.35 | 7.37 | 6.90 | -0.41% | 8,001,814 |
| May 11, 2026 | 7.43 | 7.55 | 7.39 | 7.40 | 6.93 | -0.94% | 6,474,063 |
| May 8, 2026 | 7.38 | 7.49 | 7.35 | 7.47 | 7.00 | 1.22% | 4,096,620 |
| May 7, 2026 | 7.46 | 7.52 | 7.33 | 7.38 | 6.91 | -0.27% | 7,719,008 |
| May 6, 2026 | 7.31 | 7.43 | 7.31 | 7.40 | 6.93 | 0.82% | 3,362,365 |
| May 5, 2026 | 7.39 | 7.44 | 7.30 | 7.34 | 6.88 | -0.94% | 4,339,169 |
| May 4, 2026 | 7.49 | 7.52 | 7.40 | 7.41 | 6.94 | -0.27% | 2,115,567 |
| Apr 30, 2026 | 7.52 | 7.53 | 7.35 | 7.43 | 6.96 | -1.20% | 5,572,507 |
| Apr 29, 2026 | 7.45 | 7.56 | 7.44 | 7.52 | 7.04 | 0.94% | 4,133,000 |
| Apr 28, 2026 | 7.42 | 7.46 | 7.36 | 7.45 | 6.98 | 0.13% | 2,932,982 |
| Apr 27, 2026 | 7.47 | 7.47 | 7.33 | 7.44 | 6.97 | -0.13% | 7,318,072 |
| Apr 24, 2026 | 7.50 | 7.60 | 7.45 | 7.45 | 6.98 | -0.67% | 4,471,161 |
| Apr 23, 2026 | 7.52 | 7.55 | 7.44 | 7.50 | 7.03 | -0.27% | 4,956,228 |
| Apr 22, 2026 | 7.49 | 7.54 | 7.44 | 7.52 | 7.04 | 0.40% | 3,621,000 |
| Apr 21, 2026 | 7.39 | 7.49 | 7.36 | 7.49 | 7.02 | 1.35% | 4,253,245 |
| Apr 20, 2026 | 7.29 | 7.42 | 7.20 | 7.39 | 6.92 | 1.37% | 6,307,256 |
| Apr 17, 2026 | 7.36 | 7.36 | 7.28 | 7.29 | 6.83 | -0.95% | 4,348,250 |
| Apr 16, 2026 | 7.42 | 7.46 | 7.34 | 7.36 | 6.89 | 0.14% | 8,062,264 |
| Apr 15, 2026 | 7.31 | 7.38 | 7.28 | 7.35 | 6.88 | 1.10% | 4,059,398 |
| Apr 14, 2026 | 7.33 | 7.45 | 7.27 | 7.27 | 6.81 | -0.82% | 4,735,143 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.28 | 7.33 | 6.87 | -1.08% | 4,512,691 |
| Apr 10, 2026 | 7.24 | 7.41 | 7.20 | 7.41 | 6.94 | 2.77% | 4,670,977 |
| Apr 9, 2026 | 7.24 | 7.27 | 7.17 | 7.21 | 6.75 | -0.14% | 5,518,324 |
| Apr 8, 2026 | 7.16 | 7.27 | 7.15 | 7.22 | 6.76 | 0.84% | 10,305,420 |
| Apr 2, 2026 | 7.13 | 7.18 | 7.05 | 7.16 | 6.71 | 1.13% | 6,686,469 |
| Apr 1, 2026 | 7.15 | 7.27 | 7.08 | 7.08 | 6.63 | -0.70% | 11,207,850 |
| Mar 31, 2026 | 7.33 | 7.33 | 7.09 | 7.13 | 6.68 | -1.66% | 16,966,920 |
| Mar 30, 2026 | 7.57 | 7.57 | 7.14 | 7.25 | 6.79 | -5.48% | 15,246,010 |
| Mar 27, 2026 | 7.80 | 8.14 | 7.56 | 7.67 | 7.18 | -4.96% | 19,801,340 |
| Mar 26, 2026 | 9.00 | 9.16 | 7.80 | 8.07 | 7.56 | -11.12% | 38,410,660 |
| Mar 25, 2026 | 9.06 | 9.08 | 8.84 | 9.08 | 8.51 | 1.57% | 7,454,957 |
| Mar 24, 2026 | 8.96 | 9.10 | 8.79 | 8.94 | 8.37 | -0.22% | 11,355,950 |
| Mar 23, 2026 | 9.05 | 9.12 | 8.79 | 8.96 | 8.39 | -2.40% | 5,140,276 |
| Mar 20, 2026 | 9.11 | 9.23 | 9.08 | 9.18 | 8.60 | 0.55% | 4,203,382 |
| Mar 19, 2026 | 9.17 | 9.24 | 9.09 | 9.13 | 8.55 | -0.65% | 2,476,941 |
| Mar 18, 2026 | 9.12 | 9.24 | 9.10 | 9.19 | 8.61 | 1.21% | 2,373,477 |
| Mar 17, 2026 | 9.07 | 9.20 | 9.03 | 9.08 | 8.51 | 0.55% | 2,516,919 |