Shanxi Installation Group Co., Ltd. (HKG:2520)
Hong Kong · Delayed Price · Currency is HKD 2.270
-0.030 (-1.30%)
Jul 9, 2026, 10:27 AM HKT
Shanxi Installation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | -2.95% | 120,000 |
| Jul 7, 2026 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | 1.72% | 120,000 |
| Jul 6, 2026 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | 2.64% | 120,000 |
| Jul 3, 2026 | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | 4.13% | 120,000 |
| Jul 2, 2026 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | 2.51% | 120,000 |
| Jun 30, 2026 | 2.31 | 2.31 | 2.15 | 2.15 | 2.13 | -6.93% | 130,000 |
| Jun 29, 2026 | 2.33 | 2.34 | 2.31 | 2.31 | 2.28 | -0.43% | 120,000 |
| Jun 26, 2026 | 2.23 | 2.33 | 2.23 | 2.32 | 2.29 | 1.75% | 120,000 |
| Jun 25, 2026 | 2.18 | 2.31 | 2.15 | 2.28 | 2.26 | 3.17% | 190,000 |
| Jun 24, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | 2.19 | 1.38% | 120,000 |
| Jun 23, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.16 | 1.40% | 68,000 |
| Jun 22, 2026 | 2.07 | 2.15 | 2.07 | 2.15 | 2.13 | 3.37% | 142,000 |
| Jun 18, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.06 | 5.58% | 52,000 |
| Jun 17, 2026 | 2.03 | 2.08 | 1.97 | 1.97 | 1.95 | -1.01% | 186,000 |
| Jun 16, 2026 | 2.13 | 2.13 | 1.99 | 1.99 | 1.97 | -4.33% | 118,000 |
| Jun 15, 2026 | 2.05 | 2.08 | 2.00 | 2.08 | 2.06 | 2.97% | 108,000 |
| Jun 12, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.00 | 6.32% | 110,000 |
| Jun 11, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.88 | -1.55% | 98,000 |
| Jun 10, 2026 | 1.96 | 1.97 | 1.93 | 1.93 | 1.91 | -1.03% | 96,000 |
| Jun 9, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.93 | 5.98% | 96,000 |
| Jun 8, 2026 | 1.83 | 1.84 | 1.75 | 1.84 | 1.82 | -0.54% | 114,000 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.83 | -2.12% | 98,000 |
| Jun 4, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.87 | 1.61% | 96,000 |
| Jun 3, 2026 | 1.82 | 1.86 | 1.80 | 1.86 | 1.84 | - | 98,000 |
| Jun 2, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.84 | -1.06% | 82,000 |
| Jun 1, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.86 | -1.57% | 100,000 |
| May 29, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.89 | -3.54% | 100,000 |
| May 28, 2026 | 1.86 | 2.00 | 1.85 | 1.98 | 1.96 | 5.32% | 204,000 |
| May 27, 2026 | 1.76 | 1.88 | 1.75 | 1.88 | 1.86 | 6.21% | 392,000 |
| May 26, 2026 | 1.78 | 1.79 | 1.66 | 1.77 | 1.75 | - | 102,000 |
| May 22, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.75 | -1.67% | 106,000 |
| May 21, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.78 | - | 104,000 |
| May 20, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.78 | - | 102,000 |
| May 19, 2026 | 1.94 | 1.94 | 1.69 | 1.80 | 1.78 | -7.69% | 542,000 |
| May 18, 2026 | 1.90 | 2.00 | 1.90 | 1.95 | 1.93 | 5.98% | 114,000 |
| May 15, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.82 | -3.16% | 100,000 |
| May 14, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.88 | -0.52% | 96,000 |
| May 13, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.89 | 2.69% | 96,000 |
| May 12, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.84 | -2.62% | 98,000 |
| May 11, 2026 | 1.95 | 1.95 | 1.85 | 1.91 | 1.89 | -2.55% | 100,000 |
| May 8, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.94 | -2.49% | 96,000 |
| May 7, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 1.99 | 1.01% | 96,000 |
| May 6, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.97 | 1.02% | 96,000 |
| May 5, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.95 | 0.51% | 96,000 |
| May 4, 2026 | 1.92 | 1.95 | 1.92 | 1.96 | 1.94 | 4.81% | 96,000 |
| Apr 30, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.85 | -0.53% | 104,000 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.86 | -0.53% | 48,000 |
| Apr 28, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.87 | -2.07% | 96,000 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.91 | -0.52% | 98,000 |
| Apr 24, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.92 | -0.51% | 98,000 |