Shanxi Installation Group Co., Ltd. (HKG:2520)
Hong Kong · Delayed Price · Currency is HKD 2.080
+0.110 (5.58%)
Jun 18, 2026, 10:21 AM HKT
Shanxi Installation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.03 | 2.08 | 1.97 | 1.97 | - | -1.01% | 186,000 |
| Jun 16, 2026 | 2.13 | 2.13 | 1.99 | 1.99 | 1.99 | -4.33% | 118,000 |
| Jun 15, 2026 | 2.05 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 108,000 |
| Jun 12, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 6.32% | 110,000 |
| Jun 11, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 98,000 |
| Jun 10, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 96,000 |
| Jun 9, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.98% | 96,000 |
| Jun 8, 2026 | 1.83 | 1.84 | 1.75 | 1.84 | 1.84 | -0.54% | 114,000 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -2.12% | 98,000 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | 96,000 |
| Jun 3, 2026 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | - | 98,000 |
| Jun 2, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 82,000 |
| Jun 1, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 100,000 |
| May 29, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -3.54% | 100,000 |
| May 28, 2026 | 1.86 | 2.00 | 1.85 | 1.98 | 1.98 | 5.32% | 204,000 |
| May 27, 2026 | 1.76 | 1.88 | 1.75 | 1.88 | 1.88 | 6.21% | 392,000 |
| May 26, 2026 | 1.78 | 1.79 | 1.66 | 1.77 | 1.77 | - | 102,000 |
| May 22, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.67% | 106,000 |
| May 21, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | - | 104,000 |
| May 20, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | - | 102,000 |
| May 19, 2026 | 1.94 | 1.94 | 1.69 | 1.80 | 1.80 | -7.69% | 542,000 |
| May 18, 2026 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 5.98% | 114,000 |
| May 15, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 100,000 |
| May 14, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 96,000 |
| May 13, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 2.69% | 96,000 |
| May 12, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 98,000 |
| May 11, 2026 | 1.95 | 1.95 | 1.85 | 1.91 | 1.91 | -2.55% | 100,000 |
| May 8, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.49% | 96,000 |
| May 7, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 1.01% | 96,000 |
| May 6, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 96,000 |
| May 5, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 96,000 |
| May 4, 2026 | 1.92 | 1.95 | 1.92 | 1.96 | 1.96 | 4.81% | 96,000 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 104,000 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 48,000 |
| Apr 28, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -2.07% | 96,000 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 98,000 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | 98,000 |
| Apr 23, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 96,000 |
| Apr 22, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 96,000 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 106,000 |
| Apr 20, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.98% | 96,000 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -3.32% | 96,000 |
| Apr 16, 2026 | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | -0.94% | 96,000 |
| Apr 15, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | 0.95% | 96,000 |
| Apr 14, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | 0.48% | 96,000 |
| Apr 13, 2026 | 2.20 | 2.20 | 1.95 | 2.10 | 2.10 | -7.08% | 106,000 |
| Apr 10, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 2.26% | 96,000 |
| Apr 9, 2026 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | -1.34% | 96,000 |
| Apr 8, 2026 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.75% | 96,000 |
| Apr 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |