Shenzhou International Group Holdings Limited 2313

HKEX · Hong Kong SAR China · Consumer Non-Durables

HKD 34.84+0.26 (+0.75%)

Market closed· Sep 30, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 34.84	+0.75%	HKD 34.74	HKD 35.08	HKD 34.32	5.05M
2026-09-29	HKD 34.58	+0.12%	HKD 34.48	HKD 34.74	HKD 34.24	4.96M
2026-09-28	HKD 34.54	+1.35%	HKD 34.20	HKD 35.14	HKD 34.20	6.96M
2026-09-25	HKD 34.08	-0.81%	HKD 34.36	HKD 34.36	HKD 33.68	4.76M
2026-09-24	HKD 34.36	-1.09%	HKD 34.26	HKD 34.56	HKD 34.10	4.63M
2026-09-23	HKD 34.74	+0.46%	HKD 34.60	HKD 34.94	HKD 34.40	3.59M
2026-09-22	HKD 34.58	-0.35%	HKD 34.60	HKD 34.62	HKD 34.28	3.75M
2026-09-21	HKD 34.70	-0.97%	HKD 35.10	HKD 35.10	HKD 34.44	5.16M
2026-09-18	HKD 35.04	+0.29%	HKD 35.30	HKD 35.56	HKD 34.96	6.95M
2026-09-17	HKD 34.94	+1.33%	HKD 35.16	HKD 35.16	HKD 34.02	5.03M
2026-09-16	HKD 34.48	-2.38%	HKD 35.32	HKD 35.46	HKD 34.30	8.24M
2026-09-15	HKD 35.32	-0.39%	HKD 35.66	HKD 35.74	HKD 35.12	6.37M
2026-09-14	HKD 35.46	-1.45%	HKD 35.62	HKD 35.76	HKD 35.12	5.90M
2026-09-11	HKD 35.98	+2.04%	HKD 35.26	HKD 36.06	HKD 34.80	10.35M
2026-09-10	HKD 35.26	-2.00%	HKD 35.50	HKD 36.08	HKD 35.20	4.62M
2026-09-09	HKD 35.98	-0.99%	HKD 36.52	HKD 36.94	HKD 35.50	9.49M
2026-09-08	HKD 36.34	-1.41%	HKD 35.98	HKD 36.72	HKD 35.88	4.47M
2026-09-07	HKD 36.86	-0.81%	HKD 37.16	HKD 37.32	HKD 36.22	6.32M
2026-09-04	HKD 37.16	+1.86%	HKD 37.12	HKD 37.64	HKD 36.62	8.62M
2026-09-03	HKD 36.48	-0.33%	HKD 36.88	HKD 37.46	HKD 36.38	8.76M
2026-09-02	HKD 36.60	+0.11%	HKD 36.58	HKD 37.02	HKD 35.90	13.40M
2026-09-01	HKD 36.56	+4.16%	HKD 35.14	HKD 36.86	HKD 34.94	15.53M
2026-08-31	HKD 35.10	-3.89%	HKD 36.30	HKD 36.30	HKD 35.00	15.30M
2026-08-28	HKD 36.52	-1.14%	HKD 36.82	HKD 37.40	HKD 36.40	13.42M
2026-08-27	HKD 36.94	-2.64%	HKD 37.90	HKD 38.08	HKD 36.82	10.64M
2026-08-26	HKD 37.94	-7.78%	HKD 40.50	HKD 40.56	HKD 37.74	20.93M
2026-08-25	HKD 41.14	-2.23%	HKD 42.38	HKD 42.94	HKD 41.00	4.35M
2026-08-24	HKD 42.08	+0.53%	HKD 41.86	HKD 42.46	HKD 41.06	6.42M
2026-08-21	HKD 41.86	-0.05%	HKD 42.00	HKD 42.50	HKD 41.44	5.49M
2026-08-20	HKD 41.88	+1.80%	HKD 41.14	HKD 42.54	HKD 40.90	5.22M
2026-08-19	HKD 41.14	+1.33%	HKD 40.52	HKD 41.38	HKD 40.40	6.08M
2026-08-18	HKD 40.60	-1.98%	HKD 41.42	HKD 41.42	HKD 40.40	5.30M
2026-08-17	HKD 41.42	-0.14%	HKD 41.48	HKD 41.86	HKD 41.04	3.46M
2026-08-14	HKD 41.48	-0.34%	HKD 41.28	HKD 41.66	HKD 41.22	2.86M
2026-08-13	HKD 41.62	-1.14%	HKD 41.80	HKD 42.10	HKD 41.36	3.78M
2026-08-12	HKD 42.10	-2.95%	HKD 43.00	HKD 43.14	HKD 41.88	7.01M
2026-08-11	HKD 43.38	-2.56%	HKD 44.52	HKD 44.52	HKD 43.26	6.28M
2026-08-10	HKD 44.52	+4.02%	HKD 41.10	HKD 44.66	HKD 40.68	12.97M
2026-08-07	HKD 42.80	+0.14%	HKD 42.74	HKD 42.92	HKD 42.34	3.27M
2026-08-06	HKD 42.74	-0.56%	HKD 42.56	HKD 43.42	HKD 42.52	4.08M
2026-08-05	HKD 42.98	+0.09%	HKD 42.52	HKD 43.16	HKD 42.36	4.58M
2026-08-04	HKD 42.94	-0.69%	HKD 43.24	HKD 43.32	HKD 42.38	3.52M
2026-08-03	HKD 43.24	-3.01%	HKD 44.58	HKD 44.96	HKD 42.92	4.84M
2026-07-31	HKD 44.58	+0.91%	HKD 44.02	HKD 44.60	HKD 43.36	4.87M
2026-07-30	HKD 44.18	-1.34%	HKD 45.24	HKD 45.32	HKD 43.82	6.86M
2026-07-29	HKD 44.78	+2.90%	HKD 42.88	HKD 45.34	HKD 42.88	6.45M
2026-07-28	HKD 43.52	+0.60%	HKD 43.26	HKD 43.88	HKD 42.88	7.65M
2026-07-27	HKD 43.26	+1.60%	HKD 42.58	HKD 43.62	HKD 42.30	7.10M
2026-07-24	HKD 42.58	+0.71%	HKD 42.00	HKD 42.68	HKD 41.22	5.85M
2026-07-23	HKD 42.28	-1.17%	HKD 43.00	HKD 43.26	HKD 42.00	9.21M
2026-07-22	HKD 42.78	-2.33%	HKD 43.00	HKD 44.20	HKD 42.36	6.80M
2026-07-21	HKD 43.80	-1.44%	HKD 43.56	HKD 44.56	HKD 43.56	7.01M
2026-07-20	HKD 44.44	+0.09%	HKD 44.80	HKD 45.54	HKD 44.00	8.28M
2026-07-17	HKD 44.40	-1.33%	HKD 45.98	HKD 46.24	HKD 44.20	6.34M
2026-07-16	HKD 45.00	+4.51%	HKD 43.06	HKD 45.00	HKD 42.74	13.42M
2026-07-15	HKD 43.06	+0.47%	HKD 42.80	HKD 43.40	HKD 42.32	5.83M
2026-07-14	HKD 42.86	+0.09%	HKD 42.78	HKD 42.98	HKD 41.88	12.41M
2026-07-13	HKD 42.82	-2.01%	HKD 43.70	HKD 43.70	HKD 41.90	10.26M
2026-07-10	HKD 43.70	+0.97%	HKD 43.30	HKD 44.28	HKD 43.18	8.71M
2026-07-09	HKD 43.28	+0.46%	HKD 43.30	HKD 43.50	HKD 42.84	8.75M
2026-07-08	HKD 43.08	+2.52%	HKD 42.38	HKD 43.24	HKD 42.10	10.37M
2026-07-07	HKD 42.02	+0.29%	HKD 42.74	HKD 43.26	HKD 41.60	11.30M
2026-07-06	HKD 41.90	+0.24%	HKD 41.42	HKD 42.20	HKD 41.18	8.20M
2026-07-03	HKD 41.80	+2.35%	HKD 41.30	HKD 42.24	HKD 41.14	6.97M
2026-07-02	HKD 40.84	+3.76%	HKD 41.08	HKD 41.58	HKD 40.40	5.92M
2026-06-30	HKD 39.36	-1.85%	HKD 40.00	HKD 40.10	HKD 39.08	7.87M
2026-06-29	HKD 40.10	-0.40%	HKD 39.68	HKD 40.60	HKD 38.66	6.31M
2026-06-26	HKD 40.26	+0.25%	HKD 40.16	HKD 41.12	HKD 39.84	5.25M
2026-06-25	HKD 40.16	+0.35%	HKD 40.50	HKD 40.86	HKD 39.74	3.66M
2026-06-24	HKD 40.02	-1.09%	HKD 41.06	HKD 41.06	HKD 39.44	5.26M
2026-06-23	HKD 40.46	-0.59%	HKD 40.66	HKD 41.00	HKD 40.06	8.17M
2026-06-22	HKD 40.70	-3.14%	HKD 41.98	HKD 41.98	HKD 40.52	5.72M
2026-06-18	HKD 42.02	-1.50%	HKD 42.42	HKD 42.70	HKD 41.58	10.97M
2026-06-17	HKD 42.66	-1.57%	HKD 43.34	HKD 43.34	HKD 42.20	6.31M
2026-06-16	HKD 43.34	-2.61%	HKD 44.20	HKD 44.40	HKD 43.14	3.86M
2026-06-15	HKD 44.50	-0.89%	HKD 45.30	HKD 45.80	HKD 44.38	6.43M
2026-06-12	HKD 44.90	+4.37%	HKD 44.00	HKD 45.08	HKD 43.86	8.04M
2026-06-11	HKD 43.02	-1.33%	HKD 43.22	HKD 43.58	HKD 42.68	4.27M
2026-06-10	HKD 43.60	+1.07%	HKD 43.00	HKD 43.74	HKD 42.62	4.04M
2026-06-09	HKD 43.14	-0.60%	HKD 43.38	HKD 43.38	HKD 42.82	6.04M
2026-06-08	HKD 43.40	-0.78%	HKD 43.50	HKD 43.98	HKD 42.80	3.75M
2026-06-05	HKD 43.74	-1.62%	HKD 44.40	HKD 44.68	HKD 43.64	7.37M
2026-06-04	HKD 44.46	-1.94%	HKD 44.84	HKD 44.92	HKD 44.28	6.88M
2026-06-03	HKD 45.34	-5.54%	HKD 46.80	HKD 46.94	HKD 45.08	7.66M
2026-06-02	HKD 48.00	+1.10%	HKD 47.60	HKD 48.30	HKD 46.92	6.23M
2026-06-01	HKD 47.48	+2.28%	HKD 46.10	HKD 47.74	HKD 45.62	9.68M
2026-05-29	HKD 46.42	+0.39%	HKD 46.56	HKD 46.96	HKD 45.92	9.31M
2026-05-28	HKD 46.24	+1.18%	HKD 46.24	HKD 46.44	HKD 45.50	7.94M
2026-05-27	HKD 45.70	-2.02%	HKD 46.62	HKD 46.62	HKD 45.24	12.31M
2026-05-26	HKD 46.64	+0.78%	HKD 46.80	HKD 47.26	HKD 46.24	5.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 34.84	+0.75%	HKD 34.74	HKD 35.08	HKD 34.32	5.05M
2026-09-29	HKD 34.58	+0.12%	HKD 34.48	HKD 34.74	HKD 34.24	4.96M
2026-09-28	HKD 34.54	+1.35%	HKD 34.20	HKD 35.14	HKD 34.20	6.96M
2026-09-25	HKD 34.08	-0.81%	HKD 34.36	HKD 34.36	HKD 33.68	4.76M
2026-09-24	HKD 34.36	-1.09%	HKD 34.26	HKD 34.56	HKD 34.10	4.63M
2026-09-23	HKD 34.74	+0.46%	HKD 34.60	HKD 34.94	HKD 34.40	3.59M
2026-09-22	HKD 34.58	-0.35%	HKD 34.60	HKD 34.62	HKD 34.28	3.75M
2026-09-21	HKD 34.70	-0.97%	HKD 35.10	HKD 35.10	HKD 34.44	5.16M
2026-09-18	HKD 35.04	+0.29%	HKD 35.30	HKD 35.56	HKD 34.96	6.95M
2026-09-17	HKD 34.94	+1.33%	HKD 35.16	HKD 35.16	HKD 34.02	5.03M
2026-09-16	HKD 34.48	-2.38%	HKD 35.32	HKD 35.46	HKD 34.30	8.24M
2026-09-15	HKD 35.32	-0.39%	HKD 35.66	HKD 35.74	HKD 35.12	6.37M
2026-09-14	HKD 35.46	-1.45%	HKD 35.62	HKD 35.76	HKD 35.12	5.90M
2026-09-11	HKD 35.98	+2.04%	HKD 35.26	HKD 36.06	HKD 34.80	10.35M
2026-09-10	HKD 35.26	-2.00%	HKD 35.50	HKD 36.08	HKD 35.20	4.62M
2026-09-09	HKD 35.98	-0.99%	HKD 36.52	HKD 36.94	HKD 35.50	9.49M
2026-09-08	HKD 36.34	-1.41%	HKD 35.98	HKD 36.72	HKD 35.88	4.47M
2026-09-07	HKD 36.86	-0.81%	HKD 37.16	HKD 37.32	HKD 36.22	6.32M
2026-09-04	HKD 37.16	+1.86%	HKD 37.12	HKD 37.64	HKD 36.62	8.62M
2026-09-03	HKD 36.48	-0.33%	HKD 36.88	HKD 37.46	HKD 36.38	8.76M
2026-09-02	HKD 36.60	+0.11%	HKD 36.58	HKD 37.02	HKD 35.90	13.40M
2026-09-01	HKD 36.56	+4.16%	HKD 35.14	HKD 36.86	HKD 34.94	15.53M
2026-08-31	HKD 35.10	-3.89%	HKD 36.30	HKD 36.30	HKD 35.00	15.30M
2026-08-28	HKD 36.52	-1.14%	HKD 36.82	HKD 37.40	HKD 36.40	13.42M
2026-08-27	HKD 36.94	-2.64%	HKD 37.90	HKD 38.08	HKD 36.82	10.64M
2026-08-26	HKD 37.94	-7.78%	HKD 40.50	HKD 40.56	HKD 37.74	20.93M
2026-08-25	HKD 41.14	-2.23%	HKD 42.38	HKD 42.94	HKD 41.00	4.35M
2026-08-24	HKD 42.08	+0.53%	HKD 41.86	HKD 42.46	HKD 41.06	6.42M
2026-08-21	HKD 41.86	-0.05%	HKD 42.00	HKD 42.50	HKD 41.44	5.49M
2026-08-20	HKD 41.88	+1.80%	HKD 41.14	HKD 42.54	HKD 40.90	5.22M
2026-08-19	HKD 41.14	+1.33%	HKD 40.52	HKD 41.38	HKD 40.40	6.08M
2026-08-18	HKD 40.60	-1.98%	HKD 41.42	HKD 41.42	HKD 40.40	5.30M
2026-08-17	HKD 41.42	-0.14%	HKD 41.48	HKD 41.86	HKD 41.04	3.46M
2026-08-14	HKD 41.48	-0.34%	HKD 41.28	HKD 41.66	HKD 41.22	2.86M
2026-08-13	HKD 41.62	-1.14%	HKD 41.80	HKD 42.10	HKD 41.36	3.78M
2026-08-12	HKD 42.10	-2.95%	HKD 43.00	HKD 43.14	HKD 41.88	7.01M
2026-08-11	HKD 43.38	-2.56%	HKD 44.52	HKD 44.52	HKD 43.26	6.28M
2026-08-10	HKD 44.52	+4.02%	HKD 41.10	HKD 44.66	HKD 40.68	12.97M
2026-08-07	HKD 42.80	+0.14%	HKD 42.74	HKD 42.92	HKD 42.34	3.27M
2026-08-06	HKD 42.74	-0.56%	HKD 42.56	HKD 43.42	HKD 42.52	4.08M
2026-08-05	HKD 42.98	+0.09%	HKD 42.52	HKD 43.16	HKD 42.36	4.58M
2026-08-04	HKD 42.94	-0.69%	HKD 43.24	HKD 43.32	HKD 42.38	3.52M
2026-08-03	HKD 43.24	-3.01%	HKD 44.58	HKD 44.96	HKD 42.92	4.84M
2026-07-31	HKD 44.58	+0.91%	HKD 44.02	HKD 44.60	HKD 43.36	4.87M
2026-07-30	HKD 44.18	-1.34%	HKD 45.24	HKD 45.32	HKD 43.82	6.86M
2026-07-29	HKD 44.78	+2.90%	HKD 42.88	HKD 45.34	HKD 42.88	6.45M
2026-07-28	HKD 43.52	+0.60%	HKD 43.26	HKD 43.88	HKD 42.88	7.65M
2026-07-27	HKD 43.26	+1.60%	HKD 42.58	HKD 43.62	HKD 42.30	7.10M
2026-07-24	HKD 42.58	+0.71%	HKD 42.00	HKD 42.68	HKD 41.22	5.85M
2026-07-23	HKD 42.28	-1.17%	HKD 43.00	HKD 43.26	HKD 42.00	9.21M
2026-07-22	HKD 42.78	-2.33%	HKD 43.00	HKD 44.20	HKD 42.36	6.80M
2026-07-21	HKD 43.80	-1.44%	HKD 43.56	HKD 44.56	HKD 43.56	7.01M
2026-07-20	HKD 44.44	+0.09%	HKD 44.80	HKD 45.54	HKD 44.00	8.28M
2026-07-17	HKD 44.40	-1.33%	HKD 45.98	HKD 46.24	HKD 44.20	6.34M
2026-07-16	HKD 45.00	+4.51%	HKD 43.06	HKD 45.00	HKD 42.74	13.42M
2026-07-15	HKD 43.06	+0.47%	HKD 42.80	HKD 43.40	HKD 42.32	5.83M
2026-07-14	HKD 42.86	+0.09%	HKD 42.78	HKD 42.98	HKD 41.88	12.41M
2026-07-13	HKD 42.82	-2.01%	HKD 43.70	HKD 43.70	HKD 41.90	10.26M
2026-07-10	HKD 43.70	+0.97%	HKD 43.30	HKD 44.28	HKD 43.18	8.71M
2026-07-09	HKD 43.28	+0.46%	HKD 43.30	HKD 43.50	HKD 42.84	8.75M
2026-07-08	HKD 43.08	+2.52%	HKD 42.38	HKD 43.24	HKD 42.10	10.37M
2026-07-07	HKD 42.02	+0.29%	HKD 42.74	HKD 43.26	HKD 41.60	11.30M
2026-07-06	HKD 41.90	+0.24%	HKD 41.42	HKD 42.20	HKD 41.18	8.20M
2026-07-03	HKD 41.80	+2.35%	HKD 41.30	HKD 42.24	HKD 41.14	6.97M
2026-07-02	HKD 40.84	+3.76%	HKD 41.08	HKD 41.58	HKD 40.40	5.92M
2026-06-30	HKD 39.36	-1.85%	HKD 40.00	HKD 40.10	HKD 39.08	7.87M
2026-06-29	HKD 40.10	-0.40%	HKD 39.68	HKD 40.60	HKD 38.66	6.31M
2026-06-26	HKD 40.26	+0.25%	HKD 40.16	HKD 41.12	HKD 39.84	5.25M
2026-06-25	HKD 40.16	+0.35%	HKD 40.50	HKD 40.86	HKD 39.74	3.66M
2026-06-24	HKD 40.02	-1.09%	HKD 41.06	HKD 41.06	HKD 39.44	5.26M
2026-06-23	HKD 40.46	-0.59%	HKD 40.66	HKD 41.00	HKD 40.06	8.17M
2026-06-22	HKD 40.70	-3.14%	HKD 41.98	HKD 41.98	HKD 40.52	5.72M
2026-06-18	HKD 42.02	-1.50%	HKD 42.42	HKD 42.70	HKD 41.58	10.97M
2026-06-17	HKD 42.66	-1.57%	HKD 43.34	HKD 43.34	HKD 42.20	6.31M
2026-06-16	HKD 43.34	-2.61%	HKD 44.20	HKD 44.40	HKD 43.14	3.86M
2026-06-15	HKD 44.50	-0.89%	HKD 45.30	HKD 45.80	HKD 44.38	6.43M
2026-06-12	HKD 44.90	+4.37%	HKD 44.00	HKD 45.08	HKD 43.86	8.04M
2026-06-11	HKD 43.02	-1.33%	HKD 43.22	HKD 43.58	HKD 42.68	4.27M
2026-06-10	HKD 43.60	+1.07%	HKD 43.00	HKD 43.74	HKD 42.62	4.04M
2026-06-09	HKD 43.14	-0.60%	HKD 43.38	HKD 43.38	HKD 42.82	6.04M
2026-06-08	HKD 43.40	-0.78%	HKD 43.50	HKD 43.98	HKD 42.80	3.75M
2026-06-05	HKD 43.74	-1.62%	HKD 44.40	HKD 44.68	HKD 43.64	7.37M
2026-06-04	HKD 44.46	-1.94%	HKD 44.84	HKD 44.92	HKD 44.28	6.88M
2026-06-03	HKD 45.34	-5.54%	HKD 46.80	HKD 46.94	HKD 45.08	7.66M
2026-06-02	HKD 48.00	+1.10%	HKD 47.60	HKD 48.30	HKD 46.92	6.23M
2026-06-01	HKD 47.48	+2.28%	HKD 46.10	HKD 47.74	HKD 45.62	9.68M
2026-05-29	HKD 46.42	+0.39%	HKD 46.56	HKD 46.96	HKD 45.92	9.31M
2026-05-28	HKD 46.24	+1.18%	HKD 46.24	HKD 46.44	HKD 45.50	7.94M
2026-05-27	HKD 45.70	-2.02%	HKD 46.62	HKD 46.62	HKD 45.24	12.31M
2026-05-26	HKD 46.64	+0.78%	HKD 46.80	HKD 47.26	HKD 46.24	5.68M