Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 5.10
+0.01 (0.20%)
Aug 21, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |