Shenzhen Investment Limited 0604
HKEX · Hong Kong SAR China · Finance
HKD 0.6250-0.02 (-2.34%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.63 | -2.34% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 840.98K |
| 2026-09-30 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 5.42M |
| 2026-09-29 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.64 | HKD 0.61 | 10.95M |
| 2026-09-28 | HKD 0.61 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 1.66M |
| 2026-09-25 | HKD 0.61 | -0.81% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 1.32M |
| 2026-09-24 | HKD 0.62 | -1.60% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 4.29M |
| 2026-09-23 | HKD 0.63 | +0.81% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 12.31M |
| 2026-09-22 | HKD 0.62 | +0.81% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 3.90M |
| 2026-09-21 | HKD 0.62 | +2.50% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 6.80M |
| 2026-09-18 | HKD 0.60 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.58 | 22.90M |
| 2026-09-17 | HKD 0.60 | -2.44% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 4.78M |
| 2026-09-16 | HKD 0.62 | -1.60% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 4.52M |
| 2026-09-15 | HKD 0.63 | 0.00% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 2.60M |
| 2026-09-14 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 3.00M |
| 2026-09-11 | HKD 0.63 | -0.79% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 3.34M |
| 2026-09-10 | HKD 0.63 | -0.78% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 1.60M |
| 2026-09-09 | HKD 0.64 | -2.29% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 2.11M |
| 2026-09-08 | HKD 0.65 | +0.77% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 1.50M |
| 2026-09-07 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 3.85M |
| 2026-09-04 | HKD 0.66 | +3.94% | HKD 0.64 | HKD 0.67 | HKD 0.64 | 6.42M |
| 2026-09-03 | HKD 0.63 | -0.78% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 2.22M |
| 2026-09-02 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 8.25M |
| 2026-09-01 | HKD 0.66 | -2.22% | HKD 0.67 | HKD 0.68 | HKD 0.65 | 5.59M |
| 2026-08-31 | HKD 0.68 | -3.57% | HKD 0.73 | HKD 0.75 | HKD 0.67 | 15.66M |
| 2026-08-28 | HKD 0.70 | -2.10% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 7.82M |
| 2026-08-27 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 7.96M |
| 2026-08-26 | HKD 0.71 | +1.42% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 3.83M |
| 2026-08-25 | HKD 0.70 | -2.08% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 1.82M |
| 2026-08-24 | HKD 0.72 | -0.69% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 3.75M |
| 2026-08-21 | HKD 0.73 | +3.57% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 8.39M |
| 2026-08-20 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 6.53M |
| 2026-08-19 | HKD 0.69 | +0.73% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 4.29M |
| 2026-08-18 | HKD 0.69 | -0.72% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 3.33M |
| 2026-08-17 | HKD 0.69 | +2.22% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 3.28M |
| 2026-08-14 | HKD 0.68 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 2.03M |
| 2026-08-13 | HKD 0.68 | -1.46% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 3.58M |
| 2026-08-12 | HKD 0.69 | +2.24% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 9.08M |
| 2026-08-11 | HKD 0.67 | -2.19% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 3.97M |
| 2026-08-10 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 4.43M |
| 2026-08-07 | HKD 0.69 | +0.74% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 3.04M |
| 2026-08-06 | HKD 0.68 | -0.73% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 6.35M |
| 2026-08-05 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 2.77M |
| 2026-08-04 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 2.95M |
| 2026-08-03 | HKD 0.69 | +0.74% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 1.00M |
| 2026-07-31 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 6.09M |
| 2026-07-30 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 4.24M |
| 2026-07-29 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 3.09M |
| 2026-07-28 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 1.36M |
| 2026-07-27 | HKD 0.69 | +2.99% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 5.05M |
| 2026-07-24 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 3.69M |
| 2026-07-23 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.71 | HKD 0.67 | 8.84M |
| 2026-07-22 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 8.00M |
| 2026-07-21 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.67 | 3.71M |
| 2026-07-20 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 1.85M |
| 2026-07-17 | HKD 0.69 | +1.47% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 8.59M |
| 2026-07-16 | HKD 0.68 | +3.03% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 9.15M |
| 2026-07-15 | HKD 0.66 | +3.13% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 6.20M |
| 2026-07-14 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 7.30M |
| 2026-07-13 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 5.99M |
| 2026-07-10 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 5.74M |
| 2026-07-09 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 2.35M |
| 2026-07-08 | HKD 0.65 | +1.56% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 2.22M |
| 2026-07-07 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 3.49M |
| 2026-07-06 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 6.07M |
| 2026-07-03 | HKD 0.65 | +4.84% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 6.70M |
| 2026-07-02 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.63 | HKD 0.61 | 3.77M |
| 2026-06-30 | HKD 0.61 | -3.17% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 10.08M |
| 2026-06-29 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.61 | 4.83M |
| 2026-06-26 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.61 | 6.65M |
| 2026-06-25 | HKD 0.63 | -4.55% | HKD 0.66 | HKD 0.66 | HKD 0.61 | 20.37M |
| 2026-06-24 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 6.25M |
| 2026-06-23 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.70 | HKD 0.66 | 7.39M |
| 2026-06-22 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 4.59M |
| 2026-06-18 | HKD 0.70 | -4.11% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 10.97M |
| 2026-06-17 | HKD 0.73 | -2.67% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 5.41M |
| 2026-06-16 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 4.08M |
| 2026-06-15 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.74 | 4.16M |
| 2026-06-12 | HKD 0.76 | +1.33% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 2.60M |
| 2026-06-11 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 2.30M |
| 2026-06-10 | HKD 0.75 | -1.32% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 1.85M |
| 2026-06-09 | HKD 0.76 | +1.33% | HKD 0.75 | HKD 0.76 | HKD 0.73 | 3.39M |
| 2026-06-08 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.73 | 9.55M |
| 2026-06-05 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 4.21M |
| 2026-06-04 | HKD 0.76 | -2.56% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 2.42M |
| 2026-06-03 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 3.70M |
| 2026-06-02 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.78 | 2.80M |
| 2026-06-01 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 8.75M |
| 2026-05-29 | HKD 0.79 | +5.33% | HKD 0.76 | HKD 0.81 | HKD 0.76 | 21.20M |
| 2026-05-28 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.73 | 8.57M |
| 2026-05-27 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 2.10M |