Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong · Delayed Price · Currency is HKD 61.20
+1.55 (2.60%)
Aug 22, 2025, 4:08 PM HKT
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 59.65 | 61.85 | 59.60 | 61.20 | 61.20 | 2.60% | 9,683,753 |
| Aug 21, 2025 | 59.50 | 60.10 | 58.75 | 59.65 | 59.65 | 1.36% | 6,177,746 |
| Aug 20, 2025 | 58.90 | 58.95 | 57.80 | 58.85 | 58.85 | -0.08% | 5,839,415 |
| Aug 19, 2025 | 57.50 | 59.35 | 57.50 | 58.90 | 58.90 | 2.88% | 5,812,821 |
| Aug 18, 2025 | 57.50 | 58.55 | 57.20 | 57.25 | 57.25 | -0.95% | 4,553,958 |
| Aug 15, 2025 | 57.95 | 58.20 | 57.05 | 57.80 | 57.80 | -0.60% | 6,028,691 |
| Aug 14, 2025 | 58.50 | 59.80 | 57.85 | 58.15 | 58.15 | -0.60% | 5,662,455 |
| Aug 13, 2025 | 57.60 | 58.65 | 57.50 | 58.50 | 58.50 | 1.56% | 4,273,133 |
| Aug 12, 2025 | 57.10 | 57.70 | 56.95 | 57.60 | 57.60 | 0.61% | 2,781,729 |
| Aug 11, 2025 | 57.00 | 58.35 | 56.80 | 57.25 | 57.25 | 1.33% | 4,409,185 |
| Aug 8, 2025 | 55.80 | 57.10 | 55.75 | 56.50 | 56.50 | 0.80% | 4,322,446 |
| Aug 7, 2025 | 55.90 | 56.60 | 55.60 | 56.05 | 56.05 | 0.27% | 3,846,490 |
| Aug 6, 2025 | 55.75 | 56.30 | 55.30 | 55.90 | 55.90 | 0.27% | 2,507,235 |
| Aug 5, 2025 | 56.05 | 56.35 | 55.50 | 55.75 | 55.75 | -0.54% | 4,659,237 |
| Aug 4, 2025 | 56.50 | 56.80 | 55.75 | 56.05 | 56.05 | -0.09% | 2,764,357 |
| Aug 1, 2025 | 56.60 | 56.90 | 56.05 | 56.10 | 56.10 | -1.32% | 3,431,200 |
| Jul 31, 2025 | 57.60 | 57.60 | 56.40 | 56.85 | 56.85 | -1.39% | 5,329,896 |
| Jul 30, 2025 | 59.25 | 59.25 | 57.55 | 57.65 | 57.65 | -3.27% | 7,843,265 |
| Jul 29, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.79% | 4,732,306 |
| Jul 28, 2025 | 58.60 | 59.40 | 58.35 | 58.55 | 58.55 | 1.21% | 3,606,909 |
| Jul 25, 2025 | 59.15 | 59.20 | 57.65 | 57.85 | 57.85 | -2.94% | 5,270,025 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.25 | 59.60 | 59.60 | -0.17% | 4,032,619 |
| Jul 23, 2025 | 60.20 | 60.20 | 59.15 | 59.70 | 59.70 | 0.67% | 5,043,678 |
| Jul 22, 2025 | 58.15 | 60.25 | 57.90 | 59.30 | 59.30 | 2.68% | 9,740,215 |
| Jul 21, 2025 | 56.80 | 58.35 | 56.80 | 57.75 | 57.75 | 1.94% | 5,711,946 |
| Jul 18, 2025 | 56.60 | 57.20 | 56.00 | 56.65 | 56.65 | 1.80% | 4,224,472 |
| Jul 17, 2025 | 57.15 | 57.15 | 55.25 | 55.65 | 55.65 | -1.68% | 6,146,514 |
| Jul 16, 2025 | 58.20 | 58.65 | 56.60 | 56.60 | 56.60 | -2.75% | 4,671,305 |
| Jul 15, 2025 | 56.90 | 58.20 | 56.70 | 58.20 | 58.20 | 2.28% | 4,664,078 |
| Jul 14, 2025 | 56.80 | 57.30 | 56.40 | 56.90 | 56.90 | -1.04% | 3,088,227 |
| Jul 11, 2025 | 56.75 | 58.50 | 56.75 | 57.50 | 57.50 | 0.79% | 4,840,275 |
| Jul 10, 2025 | 58.00 | 58.00 | 56.65 | 57.05 | 57.05 | -0.87% | 6,079,500 |
| Jul 9, 2025 | 57.60 | 57.90 | 57.00 | 57.55 | 57.55 | -0.35% | 3,286,792 |
| Jul 8, 2025 | 56.55 | 57.95 | 56.35 | 57.75 | 57.75 | 2.48% | 6,568,401 |
| Jul 7, 2025 | 56.05 | 57.00 | 55.65 | 56.35 | 56.35 | 0.54% | 4,246,557 |
| Jul 4, 2025 | 56.75 | 56.75 | 55.55 | 56.05 | 56.05 | -1.23% | 4,779,723 |
| Jul 3, 2025 | 56.85 | 58.70 | 56.30 | 56.75 | 56.75 | 2.44% | 8,471,739 |
| Jul 2, 2025 | 56.35 | 56.90 | 54.50 | 55.40 | 55.40 | -0.72% | 5,155,215 |
| Jun 30, 2025 | 55.85 | 56.85 | 55.25 | 55.80 | 55.80 | 1.45% | 8,030,451 |
| Jun 27, 2025 | 55.80 | 57.40 | 54.65 | 55.00 | 55.00 | 1.85% | 8,075,049 |
| Jun 26, 2025 | 54.20 | 54.95 | 53.75 | 54.00 | 54.00 | -0.37% | 3,002,852 |
| Jun 25, 2025 | 54.10 | 54.65 | 53.70 | 54.20 | 54.20 | 2.07% | 3,360,753 |
| Jun 24, 2025 | 52.75 | 53.60 | 52.70 | 53.10 | 53.10 | 2.02% | 2,360,154 |
| Jun 23, 2025 | 51.95 | 52.20 | 51.05 | 52.05 | 52.05 | -1.14% | 3,641,680 |
| Jun 20, 2025 | 52.25 | 52.95 | 51.95 | 52.65 | 52.65 | 0.77% | 3,903,209 |
| Jun 19, 2025 | 53.20 | 53.20 | 52.15 | 52.25 | 52.25 | -2.15% | 4,283,900 |
| Jun 18, 2025 | 53.00 | 53.90 | 52.95 | 53.40 | 53.40 | -0.28% | 2,336,745 |
| Jun 17, 2025 | 53.50 | 54.05 | 53.10 | 53.55 | 53.55 | 0.28% | 2,663,327 |
| Jun 16, 2025 | 53.60 | 54.00 | 53.05 | 53.40 | 53.40 | -0.56% | 2,989,108 |
| Jun 13, 2025 | 54.85 | 55.00 | 52.65 | 53.70 | 53.70 | -1.92% | 5,612,281 |