Shenzhen International Holdings Limited 0152
HKEX · Hong Kong SAR China · Transportation
HKD 5.16+0.14 (+2.79%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.16 | +2.79% | HKD 5.05 | HKD 5.20 | HKD 4.99 | 11.17M |
| 2026-09-29 | HKD 5.02 | -0.50% | HKD 5.06 | HKD 5.09 | HKD 5.01 | 4.98M |
| 2026-09-28 | HKD 5.05 | -3.17% | HKD 5.16 | HKD 5.22 | HKD 5.04 | 4.73M |
| 2026-09-25 | HKD 5.21 | +1.36% | HKD 5.15 | HKD 5.22 | HKD 5.03 | 4.35M |
| 2026-09-24 | HKD 5.14 | -1.91% | HKD 5.20 | HKD 5.22 | HKD 5.05 | 4.89M |
| 2026-09-23 | HKD 5.24 | -1.69% | HKD 5.33 | HKD 5.39 | HKD 5.21 | 8.12M |
| 2026-09-22 | HKD 5.33 | -1.84% | HKD 5.40 | HKD 5.45 | HKD 5.33 | 3.15M |
| 2026-09-21 | HKD 5.43 | +1.78% | HKD 5.34 | HKD 5.47 | HKD 5.30 | 8.17M |
| 2026-09-18 | HKD 5.34 | +0.19% | HKD 5.28 | HKD 5.39 | HKD 5.27 | 12.10M |
| 2026-09-17 | HKD 5.32 | -1.30% | HKD 5.39 | HKD 5.39 | HKD 5.20 | 9.14M |
| 2026-09-16 | HKD 5.39 | +1.89% | HKD 5.30 | HKD 5.43 | HKD 5.24 | 8.40M |
| 2026-09-15 | HKD 5.30 | +1.92% | HKD 5.25 | HKD 5.30 | HKD 5.18 | 7.36M |
| 2026-09-14 | HKD 5.20 | +2.97% | HKD 5.05 | HKD 5.20 | HKD 5.00 | 9.00M |
| 2026-09-11 | HKD 5.05 | -5.79% | HKD 5.35 | HKD 5.35 | HKD 5.02 | 19.39M |
| 2026-09-10 | HKD 5.36 | -1.92% | HKD 5.46 | HKD 5.48 | HKD 5.28 | 8.88M |
| 2026-09-09 | HKD 5.46 | +0.28% | HKD 5.47 | HKD 5.51 | HKD 5.36 | 7.28M |
| 2026-09-08 | HKD 5.45 | +1.97% | HKD 5.34 | HKD 5.45 | HKD 5.27 | 7.19M |
| 2026-09-07 | HKD 5.34 | +2.10% | HKD 5.25 | HKD 5.37 | HKD 5.19 | 4.38M |
| 2026-09-04 | HKD 5.23 | +0.58% | HKD 5.17 | HKD 5.27 | HKD 5.17 | 6.29M |
| 2026-09-03 | HKD 5.20 | -0.10% | HKD 5.20 | HKD 5.31 | HKD 5.16 | 7.12M |
| 2026-09-02 | HKD 5.20 | +0.29% | HKD 5.18 | HKD 5.25 | HKD 5.11 | 3.77M |
| 2026-09-01 | HKD 5.19 | +1.76% | HKD 5.10 | HKD 5.20 | HKD 5.03 | 7.06M |
| 2026-08-31 | HKD 5.10 | -2.30% | HKD 5.19 | HKD 5.19 | HKD 4.93 | 14.12M |
| 2026-08-28 | HKD 5.22 | -1.79% | HKD 5.32 | HKD 5.34 | HKD 5.16 | 6.31M |
| 2026-08-27 | HKD 5.32 | +1.43% | HKD 5.24 | HKD 5.32 | HKD 5.14 | 5.82M |
| 2026-08-26 | HKD 5.24 | +3.25% | HKD 5.07 | HKD 5.24 | HKD 5.04 | 8.01M |
| 2026-08-25 | HKD 5.07 | +0.79% | HKD 5.04 | HKD 5.09 | HKD 5.01 | 2.95M |
| 2026-08-24 | HKD 5.03 | -1.27% | HKD 5.10 | HKD 5.10 | HKD 4.97 | 4.38M |
| 2026-08-21 | HKD 5.10 | +0.20% | HKD 5.08 | HKD 5.12 | HKD 5.03 | 3.68M |
| 2026-08-20 | HKD 5.09 | -0.29% | HKD 5.15 | HKD 5.16 | HKD 5.08 | 1.94M |
| 2026-08-19 | HKD 5.11 | -0.87% | HKD 5.15 | HKD 5.15 | HKD 5.08 | 2.35M |
| 2026-08-18 | HKD 5.15 | +1.08% | HKD 5.09 | HKD 5.15 | HKD 5.07 | 3.59M |
| 2026-08-17 | HKD 5.09 | +1.09% | HKD 5.10 | HKD 5.13 | HKD 5.06 | 3.11M |
| 2026-08-14 | HKD 5.04 | -1.75% | HKD 5.13 | HKD 5.13 | HKD 4.99 | 8.12M |
| 2026-08-13 | HKD 5.13 | -0.58% | HKD 5.18 | HKD 5.18 | HKD 5.11 | 3.45M |
| 2026-08-12 | HKD 5.16 | +2.58% | HKD 5.05 | HKD 5.16 | HKD 4.95 | 6.30M |
| 2026-08-11 | HKD 5.03 | -1.57% | HKD 5.11 | HKD 5.11 | HKD 4.97 | 9.20M |
| 2026-08-10 | HKD 5.11 | -9.88% | HKD 5.30 | HKD 5.34 | HKD 4.92 | 27.60M |
| 2026-08-07 | HKD 5.67 | -1.48% | HKD 5.75 | HKD 5.75 | HKD 5.63 | 5.31M |
| 2026-08-06 | HKD 5.76 | -1.54% | HKD 5.86 | HKD 5.86 | HKD 5.72 | 5.05M |
| 2026-08-05 | HKD 5.84 | -0.17% | HKD 5.91 | HKD 5.91 | HKD 5.77 | 3.09M |
| 2026-08-04 | HKD 5.86 | -2.90% | HKD 6.05 | HKD 6.05 | HKD 5.82 | 6.31M |
| 2026-08-03 | HKD 6.03 | -1.15% | HKD 6.16 | HKD 6.16 | HKD 5.99 | 2.99M |
| 2026-07-31 | HKD 6.10 | -0.16% | HKD 6.10 | HKD 6.14 | HKD 6.03 | 3.66M |
| 2026-07-30 | HKD 6.11 | -1.29% | HKD 6.11 | HKD 6.20 | HKD 6.06 | 4.32M |
| 2026-07-29 | HKD 6.19 | +1.48% | HKD 6.10 | HKD 6.19 | HKD 6.10 | 2.55M |
| 2026-07-28 | HKD 6.10 | +1.50% | HKD 6.04 | HKD 6.10 | HKD 5.97 | 3.52M |
| 2026-07-27 | HKD 6.01 | -1.31% | HKD 6.09 | HKD 6.13 | HKD 5.99 | 1.84M |
| 2026-07-24 | HKD 6.09 | -1.46% | HKD 6.17 | HKD 6.15 | HKD 6.06 | 3.18M |
| 2026-07-23 | HKD 6.18 | +1.64% | HKD 6.04 | HKD 6.18 | HKD 6.02 | 4.15M |
| 2026-07-22 | HKD 6.08 | +0.33% | HKD 6.02 | HKD 6.09 | HKD 6.02 | 4.01M |
| 2026-07-21 | HKD 6.06 | +0.83% | HKD 6.04 | HKD 6.07 | HKD 5.98 | 2.48M |
| 2026-07-20 | HKD 6.01 | +2.74% | HKD 5.88 | HKD 6.01 | HKD 5.85 | 3.35M |
| 2026-07-17 | HKD 5.85 | -1.52% | HKD 5.94 | HKD 5.98 | HKD 5.75 | 2.85M |
| 2026-07-16 | HKD 5.94 | +1.89% | HKD 5.82 | HKD 5.95 | HKD 5.82 | 2.67M |
| 2026-07-15 | HKD 5.83 | +2.28% | HKD 5.71 | HKD 5.83 | HKD 5.71 | 2.54M |
| 2026-07-14 | HKD 5.70 | +0.88% | HKD 5.65 | HKD 5.74 | HKD 5.60 | 2.47M |
| 2026-07-13 | HKD 5.65 | +0.18% | HKD 5.69 | HKD 5.69 | HKD 5.58 | 2.26M |
| 2026-07-10 | HKD 5.64 | +0.53% | HKD 5.64 | HKD 5.67 | HKD 5.57 | 1.85M |
| 2026-07-09 | HKD 5.61 | -1.58% | HKD 5.70 | HKD 5.70 | HKD 5.56 | 4.52M |
| 2026-07-08 | HKD 5.70 | +0.71% | HKD 5.62 | HKD 5.72 | HKD 5.62 | 3.19M |
| 2026-07-07 | HKD 5.66 | -0.70% | HKD 5.72 | HKD 5.72 | HKD 5.56 | 4.74M |
| 2026-07-06 | HKD 5.70 | +3.07% | HKD 5.53 | HKD 5.72 | HKD 5.53 | 4.80M |
| 2026-07-03 | HKD 5.53 | +1.84% | HKD 5.45 | HKD 5.56 | HKD 5.43 | 2.80M |
| 2026-07-02 | HKD 5.43 | +2.07% | HKD 5.35 | HKD 5.50 | HKD 5.35 | 3.88M |
| 2026-06-30 | HKD 5.32 | -2.74% | HKD 5.46 | HKD 5.46 | HKD 5.25 | 7.50M |
| 2026-06-29 | HKD 5.47 | -1.44% | HKD 5.55 | HKD 5.61 | HKD 5.47 | 4.82M |
| 2026-06-26 | HKD 5.55 | -1.77% | HKD 5.65 | HKD 5.76 | HKD 5.47 | 6.95M |
| 2026-06-25 | HKD 5.65 | -1.57% | HKD 5.74 | HKD 5.80 | HKD 5.57 | 9.79M |
| 2026-06-24 | HKD 5.74 | +1.77% | HKD 5.62 | HKD 5.78 | HKD 5.53 | 9.46M |
| 2026-06-23 | HKD 5.64 | +0.89% | HKD 5.57 | HKD 5.69 | HKD 5.54 | 10.89M |
| 2026-06-22 | HKD 5.59 | 0.00% | HKD 5.58 | HKD 5.61 | HKD 5.42 | 9.67M |
| 2026-06-18 | HKD 5.59 | -4.12% | HKD 5.80 | HKD 5.87 | HKD 5.56 | 17.43M |
| 2026-06-17 | HKD 5.83 | 0.00% | HKD 5.82 | HKD 5.84 | HKD 5.78 | 5.52M |
| 2026-06-16 | HKD 5.83 | -3.32% | HKD 6.05 | HKD 6.12 | HKD 5.79 | 15.13M |
| 2026-06-15 | HKD 6.03 | +0.50% | HKD 6.10 | HKD 6.11 | HKD 6.02 | 2.40M |
| 2026-06-12 | HKD 6.00 | +0.50% | HKD 6.05 | HKD 6.12 | HKD 5.99 | 8.48M |
| 2026-06-11 | HKD 5.97 | -0.33% | HKD 6.00 | HKD 6.00 | HKD 5.90 | 3.77M |
| 2026-06-10 | HKD 5.99 | +2.39% | HKD 5.81 | HKD 6.00 | HKD 5.77 | 8.13M |
| 2026-06-09 | HKD 5.85 | -1.02% | HKD 5.88 | HKD 5.90 | HKD 5.78 | 9.90M |
| 2026-06-08 | HKD 5.91 | -3.11% | HKD 6.06 | HKD 6.06 | HKD 5.87 | 21.87M |
| 2026-06-05 | HKD 6.10 | +2.18% | HKD 6.02 | HKD 6.10 | HKD 5.95 | 42.44M |
| 2026-06-04 | HKD 5.97 | -3.40% | HKD 6.18 | HKD 6.18 | HKD 5.95 | 11.61M |
| 2026-06-03 | HKD 6.18 | +2.83% | HKD 6.03 | HKD 6.19 | HKD 6.00 | 15.74M |
| 2026-06-02 | HKD 6.01 | +0.67% | HKD 5.98 | HKD 6.04 | HKD 5.94 | 5.53M |
| 2026-06-01 | HKD 5.97 | +0.34% | HKD 5.95 | HKD 6.04 | HKD 5.86 | 6.35M |
| 2026-05-29 | HKD 5.95 | +1.36% | HKD 5.90 | HKD 5.98 | HKD 5.83 | 8.23M |
| 2026-05-28 | HKD 5.87 | -0.84% | HKD 5.93 | HKD 5.93 | HKD 5.80 | 12.46M |
| 2026-05-27 | HKD 5.92 | +0.85% | HKD 5.91 | HKD 5.93 | HKD 5.81 | 22.89M |
| 2026-05-26 | HKD 5.87 | -1.18% | HKD 5.95 | HKD 5.98 | HKD 5.83 | 24.48M |