Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 5.00
-0.06 (-1.09%)
Oct 5, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | - | -0.89% | 1,379,953 |
| Oct 2, 2026 | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | -2.03% | 3,873,000 |
| Sep 30, 2026 | 5.05 | 5.20 | 4.99 | 5.16 | 5.16 | 2.79% | 11,172,313 |
| Sep 29, 2026 | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | -0.50% | 4,983,952 |
| Sep 28, 2026 | 5.17 | 5.22 | 5.04 | 5.05 | 5.05 | -3.17% | 4,725,334 |
| Sep 25, 2026 | 5.15 | 5.22 | 5.03 | 5.21 | 5.21 | 1.36% | 4,352,497 |
| Sep 24, 2026 | 5.20 | 5.22 | 5.05 | 5.14 | 5.14 | -1.91% | 4,894,605 |
| Sep 23, 2026 | 5.33 | 5.40 | 5.21 | 5.24 | 5.24 | -1.69% | 8,117,733 |
| Sep 22, 2026 | 5.40 | 5.46 | 5.33 | 5.33 | 5.33 | -1.84% | 3,151,251 |
| Sep 21, 2026 | 5.34 | 5.47 | 5.30 | 5.43 | 5.43 | 1.78% | 8,174,419 |
| Sep 18, 2026 | 5.29 | 5.40 | 5.27 | 5.34 | 5.34 | 0.19% | 12,098,518 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.20 | 5.33 | 5.33 | -1.30% | 9,137,720 |
| Sep 16, 2026 | 5.30 | 5.43 | 5.24 | 5.40 | 5.40 | 1.89% | 8,398,231 |
| Sep 15, 2026 | 5.25 | 5.30 | 5.18 | 5.30 | 5.30 | 1.92% | 7,359,820 |
| Sep 14, 2026 | 5.05 | 5.21 | 5.00 | 5.20 | 5.20 | 2.97% | 8,998,176 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.02 | 5.05 | 5.05 | -5.79% | 19,392,085 |
| Sep 10, 2026 | 5.46 | 5.48 | 5.28 | 5.36 | 5.36 | -1.92% | 8,880,376 |
| Sep 9, 2026 | 5.47 | 5.51 | 5.36 | 5.46 | 5.46 | 0.28% | 7,277,289 |
| Sep 8, 2026 | 5.34 | 5.45 | 5.27 | 5.45 | 5.45 | 1.97% | 7,192,835 |
| Sep 7, 2026 | 5.25 | 5.37 | 5.19 | 5.34 | 5.34 | 2.10% | 4,382,500 |
| Sep 4, 2026 | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | 0.58% | 6,292,798 |
| Sep 3, 2026 | 5.21 | 5.31 | 5.17 | 5.20 | 5.20 | -0.10% | 7,116,068 |
| Sep 2, 2026 | 5.18 | 5.25 | 5.12 | 5.21 | 5.21 | 0.29% | 3,769,711 |
| Sep 1, 2026 | 5.10 | 5.20 | 5.03 | 5.19 | 5.19 | 1.76% | 7,062,154 |
| Aug 31, 2026 | 5.19 | 5.19 | 4.94 | 5.10 | 5.10 | -2.30% | 14,118,999 |
| Aug 28, 2026 | 5.32 | 5.34 | 5.16 | 5.22 | 5.22 | -1.79% | 6,314,410 |
| Aug 27, 2026 | 5.25 | 5.32 | 5.15 | 5.32 | 5.32 | 1.43% | 5,815,446 |
| Aug 26, 2026 | 5.08 | 5.25 | 5.04 | 5.24 | 5.24 | 3.25% | 8,010,133 |
| Aug 25, 2026 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | 0.79% | 2,950,215 |
| Aug 24, 2026 | 5.10 | 5.10 | 4.97 | 5.04 | 5.04 | -1.27% | 4,378,586 |
| Aug 21, 2026 | 5.08 | 5.12 | 5.04 | 5.10 | 5.10 | 0.20% | 3,681,114 |
| Aug 20, 2026 | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | -0.29% | 1,938,467 |
| Aug 19, 2026 | 5.15 | 5.15 | 5.08 | 5.11 | 5.11 | -0.87% | 2,350,240 |
| Aug 18, 2026 | 5.10 | 5.15 | 5.08 | 5.15 | 5.15 | 1.08% | 3,586,292 |
| Aug 17, 2026 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 1.09% | 3,112,768 |
| Aug 14, 2026 | 5.13 | 5.13 | 5.00 | 5.04 | 5.04 | -1.75% | 8,116,189 |
| Aug 13, 2026 | 5.18 | 5.19 | 5.11 | 5.13 | 5.13 | -0.58% | 3,450,266 |
| Aug 12, 2026 | 5.05 | 5.16 | 4.95 | 5.16 | 5.16 | 2.58% | 6,302,403 |
| Aug 11, 2026 | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | -1.57% | 9,197,652 |
| Aug 10, 2026 | 5.30 | 5.34 | 4.92 | 5.11 | 5.11 | -9.88% | 27,601,286 |
| Aug 7, 2026 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | -1.48% | 5,311,008 |
| Aug 6, 2026 | 5.86 | 5.86 | 5.73 | 5.76 | 5.76 | -1.54% | 5,050,244 |
| Aug 5, 2026 | 5.91 | 5.92 | 5.77 | 5.85 | 5.85 | -0.17% | 3,085,088 |
| Aug 4, 2026 | 6.05 | 6.05 | 5.83 | 5.86 | 5.86 | -2.90% | 6,306,237 |
| Aug 3, 2026 | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | -1.15% | 2,986,676 |
| Jul 31, 2026 | 6.10 | 6.14 | 6.03 | 6.10 | 6.10 | -0.16% | 3,662,791 |
| Jul 30, 2026 | 6.11 | 6.20 | 6.06 | 6.11 | 6.11 | -1.29% | 4,320,679 |
| Jul 29, 2026 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 2,552,664 |
| Jul 28, 2026 | 6.04 | 6.10 | 5.97 | 6.10 | 6.10 | 1.50% | 3,516,320 |
| Jul 27, 2026 | 6.09 | 6.13 | 5.99 | 6.01 | 6.01 | -1.31% | 1,837,357 |