Shenzhen International Holdings Limited (HKG:0152)
Hong Kong · Delayed Price · Currency is HKD 5.64
+0.03 (0.53%)
Jul 10, 2026, 4:08 PM HKT
HKG:0152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |