Shenzhen Investment Limited (HKG:0604)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0050 (1.23%)
Nov 11, 2026, 4:08 PM HKT
Shenzhen Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 1.23% | 9,572,000 |
| Nov 10, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 13,536,000 |
| Nov 9, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 7,278,000 |
| Nov 6, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -4.60% | 12,708,630 |
| Nov 5, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.35% | 15,722,447 |
| Nov 4, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 11,618,000 |
| Nov 3, 2026 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -6.67% | 61,380,980 |
| Nov 2, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -3.23% | 6,464,000 |
| Oct 30, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 6,509,078 |
| Oct 29, 2026 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 1.09% | 21,666,000 |
| Oct 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 11,046,909 |
| Oct 27, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 9,126,602 |
| Oct 26, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 14,232,106 |
| Oct 23, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 10,840,814 |
| Oct 22, 2026 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -7.48% | 16,534,000 |
| Oct 21, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.83% | 3,454,198 |
| Oct 20, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.80% | 5,656,000 |
| Oct 16, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.91% | 4,315,362 |
| Oct 15, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 6,955,531 |
| Oct 14, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 14,328,000 |
| Oct 13, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 14,516,000 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -2.44% | 4,964,000 |
| Oct 9, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 8,760,000 |
| Oct 8, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.60% | 3,702,470 |
| Oct 7, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 1,330,000 |
| Oct 6, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 818,000 |
| Oct 5, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 1,665,824 |
| Oct 2, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,139,239 |
| Sep 30, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 5,419,000 |
| Sep 29, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 10,950,274 |
| Sep 28, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,663,000 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.81% | 1,318,000 |
| Sep 24, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | 4,290,000 |
| Sep 23, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 0.81% | 12,312,461 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 3,903,642 |
| Sep 21, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 2.50% | 6,802,355 |
| Sep 18, 2026 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | - | 22,903,100 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 4,780,000 |
| Sep 16, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | 4,522,000 |
| Sep 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 2,600,000 |
| Sep 14, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 2,995,159 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 3,344,875 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 1,598,816 |
| Sep 9, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | 2,108,488 |
| Sep 8, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 1,496,456 |
| Sep 7, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 3,851,047 |
| Sep 4, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 3.94% | 6,418,000 |
| Sep 3, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 2,218,000 |
| Sep 2, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 8,254,000 |
| Sep 1, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 5,590,000 |