Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 5.15
-0.01 (-0.19%)
Oct 23, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.15 | 5.23 | 5.12 | 5.15 | 5.15 | -0.19% | 5,760,731 |
| Oct 22, 2026 | 5.20 | 5.23 | 5.13 | 5.16 | 5.16 | -1.53% | 5,987,058 |
| Oct 21, 2026 | 5.25 | 5.32 | 5.22 | 5.24 | 5.24 | -0.19% | 2,714,500 |
| Oct 20, 2026 | 5.26 | 5.31 | 5.24 | 5.25 | 5.25 | -1.04% | 2,965,934 |
| Oct 16, 2026 | 5.21 | 5.32 | 5.21 | 5.30 | 5.30 | 2.32% | 2,045,020 |
| Oct 15, 2026 | 5.18 | 5.27 | 5.12 | 5.18 | 5.18 | -1.33% | 2,190,067 |
| Oct 14, 2026 | 5.29 | 5.33 | 5.23 | 5.25 | 5.25 | -0.85% | 2,167,949 |
| Oct 13, 2026 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 1.34% | 2,930,586 |
| Oct 12, 2026 | 5.18 | 5.26 | 5.17 | 5.23 | 5.23 | 0.48% | 1,583,375 |
| Oct 9, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 2.06% | 2,621,000 |
| Oct 8, 2026 | 5.09 | 5.19 | 5.08 | 5.10 | 5.10 | 0.20% | 3,204,426 |
| Oct 7, 2026 | 5.07 | 5.09 | 5.04 | 5.09 | 5.09 | 0.49% | 977,000 |
| Oct 6, 2026 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 1.20% | 1,838,907 |
| Oct 5, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.09% | 2,862,953 |
| 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 |