Shanxi Installation Group Co., Ltd. (HKG:2520)
Hong Kong · Delayed Price · Currency is HKD 1.960
+0.100 (5.38%)
Mar 3, 2026, 1:32 PM HKT
Shanxi Installation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 5.38% | 4,000 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 27, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 98,000 |
| Feb 26, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 96,000 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -3.12% | 96,000 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -1.03% | 106,000 |
| Feb 23, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -1.02% | 96,000 |
| Feb 20, 2026 | 2.15 | 2.15 | 1.94 | 1.96 | 1.96 | -9.68% | 114,000 |
| Feb 16, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | -0.91% | 96,000 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.45% | 96,000 |
| Feb 12, 2026 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | -0.90% | 96,000 |
| Feb 11, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.45% | 96,000 |
| Feb 10, 2026 | 2.20 | 2.21 | 2.18 | 2.21 | 2.21 | 1.38% | 96,000 |
| Feb 9, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -1.36% | 96,000 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -1.78% | 106,000 |
| Feb 5, 2026 | 2.12 | 2.28 | 2.00 | 2.25 | 2.25 | 5.14% | 820,000 |
| Feb 4, 2026 | 2.05 | 2.18 | 2.05 | 2.14 | 2.14 | 7.54% | 128,000 |
| Feb 3, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -3.86% | 96,000 |
| Feb 2, 2026 | 2.09 | 2.10 | 2.07 | 2.07 | 2.07 | -2.36% | 96,000 |
| Jan 30, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.75% | 96,000 |
| Jan 29, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.46% | 96,000 |
| Jan 28, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | 96,000 |
| Jan 27, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 2.38% | 96,000 |
| Jan 26, 2026 | 2.04 | 2.14 | 2.04 | 2.10 | 2.10 | 5.00% | 98,000 |
| Jan 23, 2026 | 1.95 | 2.00 | 1.88 | 2.00 | 2.00 | 2.04% | 114,000 |
| Jan 22, 2026 | 1.84 | 2.00 | 1.84 | 1.96 | 1.96 | 3.70% | 116,000 |
| Jan 21, 2026 | 2.05 | 2.05 | 1.80 | 1.89 | 1.89 | -10.00% | 118,000 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 14, 2026 | 2.09 | 2.09 | 2.07 | 2.10 | 2.10 | -3.67% | 26,000 |
| Jan 13, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | -2.68% | 112,000 |
| Jan 12, 2026 | 2.18 | 2.24 | 2.04 | 2.24 | 2.24 | -1.75% | 224,000 |
| Jan 9, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -3.80% | 44,000 |
| Jan 8, 2026 | 2.46 | 2.55 | 2.37 | 2.37 | 2.37 | -1.25% | 50,000 |
| Jan 7, 2026 | 2.40 | 2.57 | 2.27 | 2.40 | 2.40 | - | 156,000 |
| Jan 6, 2026 | 2.24 | 2.45 | 2.22 | 2.40 | 2.40 | 2.13% | 136,000 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | - | 10,000 |
| Jan 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 4,000 |
| Dec 31, 2025 | 2.45 | 2.47 | 2.34 | 2.35 | 2.35 | 5.38% | 68,000 |
| Dec 30, 2025 | 2.17 | 2.48 | 2.17 | 2.23 | 2.23 | 2.29% | 108,500,000 |
| Dec 29, 2025 | 2.09 | 2.18 | 1.97 | 2.18 | 2.18 | - | 60,000 |
| Dec 24, 2025 | 2.26 | 2.26 | 2.17 | 2.18 | 2.18 | -5.22% | 136,000 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 19, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -4.17% | 8,000 |
| Dec 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 16, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 0.42% | 20,000 |