Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 6.10
-0.01 (-0.16%)
Jul 31, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6.17 | 6.15 | 6.06 | 6.09 | 6.09 | -1.46% | 3,176,177 |
| Jul 23, 2026 | 6.07 | 6.18 | 6.02 | 6.18 | 6.18 | 1.64% | 4,150,026 |
| Jul 22, 2026 | 6.02 | 6.09 | 6.02 | 6.08 | 6.08 | 0.33% | 4,010,814 |
| Jul 21, 2026 | 6.04 | 6.07 | 5.98 | 6.06 | 6.06 | 0.83% | 2,480,645 |
| Jul 20, 2026 | 5.88 | 6.01 | 5.85 | 6.01 | 6.01 | 2.74% | 3,353,735 |
| Jul 17, 2026 | 5.94 | 5.98 | 5.75 | 5.85 | 5.85 | -1.52% | 2,849,253 |
| Jul 16, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 1.89% | 2,670,758 |
| Jul 15, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.83 | 2.28% | 2,542,199 |
| Jul 14, 2026 | 5.65 | 5.74 | 5.60 | 5.70 | 5.70 | 0.88% | 2,470,166 |
| Jul 13, 2026 | 5.69 | 5.69 | 5.58 | 5.65 | 5.65 | 0.18% | 2,259,463 |
| Jul 10, 2026 | 5.64 | 5.67 | 5.57 | 5.64 | 5.64 | 0.53% | 1,853,310 |
| Jul 9, 2026 | 5.70 | 5.70 | 5.56 | 5.61 | 5.61 | -1.58% | 4,519,624 |
| Jul 8, 2026 | 5.62 | 5.72 | 5.62 | 5.70 | 5.70 | 0.71% | 3,187,141 |
| Jul 7, 2026 | 5.72 | 5.72 | 5.56 | 5.66 | 5.66 | -0.70% | 4,737,558 |
| Jul 6, 2026 | 5.53 | 5.72 | 5.53 | 5.70 | 5.70 | 3.07% | 4,795,905 |
| Jul 3, 2026 | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | 1.84% | 2,802,178 |
| Jul 2, 2026 | 5.35 | 5.50 | 5.35 | 5.43 | 5.43 | 2.07% | 3,878,952 |
| Jun 30, 2026 | 5.46 | 5.46 | 5.25 | 5.32 | 5.32 | -2.74% | 7,497,998 |
| Jun 29, 2026 | 5.55 | 5.61 | 5.47 | 5.47 | 5.47 | -1.44% | 4,821,076 |
| Jun 26, 2026 | 5.65 | 5.76 | 5.47 | 5.55 | 5.55 | -1.77% | 6,954,120 |
| Jun 25, 2026 | 5.74 | 5.80 | 5.57 | 5.65 | 5.65 | -1.57% | 9,785,685 |
| Jun 24, 2026 | 5.62 | 5.78 | 5.53 | 5.74 | 5.74 | 1.77% | 9,463,395 |
| Jun 23, 2026 | 5.57 | 5.69 | 5.54 | 5.64 | 5.64 | 0.89% | 10,889,179 |
| Jun 22, 2026 | 5.58 | 5.61 | 5.42 | 5.59 | 5.59 | - | 9,672,723 |
| Jun 18, 2026 | 5.80 | 5.87 | 5.56 | 5.59 | 5.59 | -4.12% | 17,430,078 |
| Jun 17, 2026 | 5.82 | 5.84 | 5.78 | 5.83 | 5.83 | - | 5,515,671 |
| Jun 16, 2026 | 6.05 | 6.12 | 5.79 | 5.83 | 5.83 | -3.32% | 15,127,210 |
| Jun 15, 2026 | 6.10 | 6.11 | 6.02 | 6.03 | 6.03 | 0.50% | 2,398,485 |
| Jun 12, 2026 | 6.05 | 6.12 | 5.99 | 6.00 | 6.00 | 0.50% | 8,476,000 |
| Jun 11, 2026 | 6.00 | 6.00 | 5.90 | 5.97 | 5.97 | -0.33% | 3,765,350 |
| Jun 10, 2026 | 5.81 | 6.00 | 5.77 | 5.99 | 5.99 | 2.39% | 8,129,684 |
| Jun 9, 2026 | 5.88 | 5.90 | 5.78 | 5.85 | 5.85 | -1.02% | 9,897,207 |
| Jun 8, 2026 | 6.06 | 6.06 | 5.87 | 5.91 | 5.91 | -3.11% | 21,868,412 |
| Jun 5, 2026 | 6.02 | 6.10 | 5.95 | 6.10 | 6.10 | 2.18% | 42,437,060 |
| Jun 4, 2026 | 6.18 | 6.18 | 5.95 | 5.97 | 5.97 | -3.40% | 11,611,780 |
| Jun 3, 2026 | 6.03 | 6.19 | 6.00 | 6.18 | 6.18 | 2.83% | 15,742,800 |
| Jun 2, 2026 | 5.98 | 6.04 | 5.94 | 6.01 | 6.01 | 0.67% | 5,530,019 |
| Jun 1, 2026 | 5.95 | 6.04 | 5.86 | 5.97 | 5.97 | 0.34% | 6,353,922 |
| 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 |