Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong · Delayed Price · Currency is HKD 66.10
-0.65 (-0.97%)
Nov 4, 2025, 4:08 PM HKT
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 65.95 | 66.55 | 65.60 | 66.30 | 66.30 | -0.67% | 2,828,846 |
| Nov 3, 2025 | 67.10 | 67.85 | 66.45 | 66.75 | 66.75 | -0.52% | 3,976,301 |
| Oct 31, 2025 | 69.00 | 69.00 | 67.05 | 67.10 | 67.10 | -0.67% | 3,557,028 |
| Oct 30, 2025 | 70.25 | 70.25 | 67.10 | 67.55 | 67.55 | -1.75% | 7,110,441 |
| Oct 28, 2025 | 70.40 | 70.60 | 68.10 | 68.75 | 68.75 | -2.41% | 8,635,249 |
| Oct 27, 2025 | 70.20 | 73.00 | 70.05 | 70.45 | 70.45 | 1.88% | 10,711,989 |
| Oct 24, 2025 | 68.40 | 69.75 | 67.85 | 69.15 | 69.15 | 1.17% | 8,448,677 |
| Oct 23, 2025 | 68.00 | 68.55 | 67.05 | 68.35 | 68.35 | 0.44% | 6,274,165 |
| Oct 22, 2025 | 68.00 | 68.80 | 67.00 | 68.05 | 68.05 | 1.72% | 10,152,000 |
| Oct 21, 2025 | 67.35 | 68.15 | 66.35 | 66.90 | 66.90 | 1.29% | 8,705,967 |
| Oct 20, 2025 | 65.45 | 68.35 | 64.20 | 66.05 | 66.05 | 4.43% | 9,933,064 |
| Oct 17, 2025 | 63.95 | 64.55 | 62.85 | 63.25 | 63.25 | -0.47% | 9,407,184 |
| Oct 16, 2025 | 62.00 | 63.80 | 62.00 | 63.55 | 63.55 | 3.08% | 5,045,580 |
| Oct 15, 2025 | 61.90 | 63.00 | 61.05 | 61.65 | 61.65 | 0.74% | 5,893,536 |
| Oct 14, 2025 | 63.55 | 64.05 | 60.70 | 61.20 | 61.20 | -3.70% | 8,920,886 |
| Oct 13, 2025 | 62.20 | 63.75 | 62.20 | 63.55 | 63.55 | -1.09% | 8,848,825 |
| Oct 10, 2025 | 64.45 | 64.75 | 63.00 | 64.25 | 64.25 | -1.46% | 5,865,019 |
| Oct 9, 2025 | 64.55 | 65.75 | 64.30 | 65.20 | 65.20 | 0.93% | 5,836,680 |
| Oct 8, 2025 | 65.30 | 65.70 | 63.55 | 64.60 | 64.60 | -1.07% | 4,567,669 |
| Oct 6, 2025 | 66.35 | 66.45 | 64.45 | 65.30 | 65.30 | -1.80% | 4,037,183 |
| Oct 3, 2025 | 66.60 | 66.70 | 65.60 | 66.50 | 66.50 | - | 4,988,490 |
| Oct 2, 2025 | 62.80 | 66.65 | 62.80 | 66.50 | 66.50 | 7.87% | 10,178,920 |
| Sep 30, 2025 | 61.00 | 61.95 | 60.90 | 61.65 | 61.65 | 0.90% | 6,038,630 |
| Sep 29, 2025 | 60.70 | 61.40 | 59.80 | 61.10 | 61.10 | 2.69% | 4,636,897 |
| Sep 26, 2025 | 60.00 | 60.45 | 59.25 | 59.50 | 59.50 | -1.57% | 5,504,221 |
| Sep 25, 2025 | 60.65 | 60.95 | 60.10 | 60.45 | 60.45 | -0.74% | 4,402,583 |
| Sep 24, 2025 | 59.85 | 61.65 | 59.85 | 60.90 | 60.90 | 1.33% | 4,498,269 |
| Sep 23, 2025 | 61.35 | 61.75 | 59.80 | 60.10 | 60.10 | -1.31% | 3,222,757 |
| Sep 22, 2025 | 62.00 | 62.00 | 60.45 | 60.90 | 60.90 | -1.77% | 6,849,202 |
| Sep 19, 2025 | 62.00 | 62.90 | 61.55 | 62.00 | 62.00 | - | 4,945,063 |
| Sep 18, 2025 | 63.20 | 63.60 | 61.20 | 62.00 | 62.00 | -2.29% | 7,843,519 |
| Sep 17, 2025 | 63.05 | 63.50 | 61.65 | 63.45 | 63.45 | 2.50% | 7,828,759 |
| Sep 16, 2025 | 60.05 | 62.15 | 59.80 | 61.90 | 61.90 | 3.51% | 7,118,000 |
| Sep 15, 2025 | 60.20 | 60.20 | 59.05 | 59.80 | 59.80 | -0.66% | 3,971,265 |
| Sep 12, 2025 | 60.40 | 60.95 | 60.00 | 60.20 | 60.20 | 0.84% | 4,072,645 |
| Sep 11, 2025 | 60.35 | 60.35 | 59.10 | 59.70 | 59.70 | -1.89% | 4,111,943 |
| Sep 10, 2025 | 60.15 | 61.15 | 59.95 | 60.85 | 60.85 | 1.16% | 3,409,738 |
| Sep 9, 2025 | 59.05 | 60.70 | 59.05 | 60.15 | 60.15 | -0.08% | 5,403,122 |
| Sep 8, 2025 | 59.15 | 60.65 | 58.70 | 60.20 | 58.82 | 1.78% | 5,382,069 |
| Sep 5, 2025 | 60.40 | 60.80 | 59.15 | 59.15 | 57.79 | -0.59% | 6,084,912 |
| Sep 4, 2025 | 59.85 | 60.25 | 58.70 | 59.50 | 58.14 | 0.85% | 8,710,581 |
| Sep 3, 2025 | 60.00 | 60.65 | 58.80 | 59.00 | 57.65 | -0.92% | 3,409,285 |
| Sep 2, 2025 | 60.05 | 60.70 | 59.30 | 59.55 | 58.18 | -0.83% | 5,229,028 |
| Sep 1, 2025 | 61.65 | 61.65 | 59.95 | 60.05 | 58.67 | -2.28% | 4,463,300 |
| Aug 29, 2025 | 58.85 | 62.50 | 58.10 | 61.45 | 60.04 | 5.95% | 12,167,928 |
| Aug 28, 2025 | 59.35 | 59.35 | 57.20 | 58.00 | 56.67 | -2.27% | 10,445,645 |
| Aug 27, 2025 | 62.00 | 62.95 | 58.60 | 59.35 | 57.99 | -3.73% | 12,670,501 |
| Aug 26, 2025 | 62.90 | 63.00 | 61.40 | 61.65 | 60.24 | -1.99% | 5,978,649 |
| Aug 25, 2025 | 61.50 | 63.05 | 61.05 | 62.90 | 61.46 | 2.78% | 9,076,600 |
| Aug 22, 2025 | 59.65 | 61.85 | 59.60 | 61.20 | 59.80 | 2.60% | 9,683,453 |