Shenzhen Investment Limited (0604.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 3,548,000 |
| 06 May 2024 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 7,401,145 |
| 03 May 2024 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 2,170,862 |
| 02 May 2024 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 3,084,000 |
| 30 Apr 2024 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 7,064,769 |
| 29 Apr 2024 | 0.980 | 1.040 | 0.960 | 1.010 | 1.010 | 11,328,087 |
| 26 Apr 2024 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 5,626,000 |
| 25 Apr 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 3,571,420 |
| 24 Apr 2024 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 2,396,000 |
| 23 Apr 2024 | 0.920 | 0.930 | 0.910 | 0.910 | 0.910 | 1,010,000 |
| 22 Apr 2024 | 0.910 | 0.930 | 0.910 | 0.910 | 0.910 | 3,416,976 |
| 19 Apr 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 3,133,683 |
| 18 Apr 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 2,160,000 |
| 17 Apr 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 2,602,000 |
| 16 Apr 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 3,223,281 |
| 15 Apr 2024 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 3,120,298 |
| 12 Apr 2024 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 2,690,000 |
| 11 Apr 2024 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 3,838,649 |
| 10 Apr 2024 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 2,778,000 |
| 09 Apr 2024 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 2,174,000 |
| 08 Apr 2024 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 4,660,000 |
| 05 Apr 2024 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 5,360,000 |
| 03 Apr 2024 | 1.020 | 1.010 | 1.000 | 1.000 | 1.000 | 2,144,000 |
| 02 Apr 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 4,652,000 |
| 28 Mar 2024 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 3,534,000 |
| 27 Mar 2024 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 2,968,048 |
| 26 Mar 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 2,685,057 |
| 25 Mar 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 1,776,000 |
| 22 Mar 2024 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 7,180,000 |
| 21 Mar 2024 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 3,188,000 |
| 20 Mar 2024 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 3,976,000 |
| 19 Mar 2024 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 2,879,525 |
| 18 Mar 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 4,966,000 |
| 15 Mar 2024 | 1.020 | 1.030 | 0.980 | 1.030 | 1.030 | 70,555,245 |
| 14 Mar 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 3,574,000 |
| 13 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 5,334,000 |
| 12 Mar 2024 | 1.020 | 1.040 | 0.990 | 1.030 | 1.030 | 15,169,150 |
| 11 Mar 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 4,774,000 |
| 08 Mar 2024 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 1,806,000 |
| 07 Mar 2024 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 4,079,604 |
| 06 Mar 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 1,923,072 |
| 05 Mar 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 4,792,000 |
| 04 Mar 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 3,860,481 |
| 01 Mar 2024 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 5,372,704 |
| 29 Feb 2024 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 9,518,000 |
| 28 Feb 2024 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 6,236,136 |
| 27 Feb 2024 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 6,478,000 |
| 26 Feb 2024 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 7,679,084 |
| 23 Feb 2024 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 2,504,000 |
| 22 Feb 2024 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 2,220,000 |
| 21 Feb 2024 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 5,736,739 |
| 20 Feb 2024 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 1,876,000 |
| 19 Feb 2024 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 2,232,000 |
| 16 Feb 2024 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 3,528,905 |
| 15 Feb 2024 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 1,978,404 |
| 14 Feb 2024 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 1,676,000 |
| 09 Feb 2024 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 528,000 |
| 08 Feb 2024 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 2,158,749 |
| 07 Feb 2024 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 2,325,339 |
| 06 Feb 2024 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,142,502 |
| 05 Feb 2024 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 5,243,096 |
| 02 Feb 2024 | 1.080 | 1.120 | 1.060 | 1.070 | 1.070 | 2,112,074 |
| 01 Feb 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 2,322,108 |
| 31 Jan 2024 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 2,034,000 |
| 30 Jan 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 2,096,227 |
| 29 Jan 2024 | 1.140 | 1.170 | 1.110 | 1.120 | 1.120 | 4,555,649 |
| 26 Jan 2024 | 1.130 | 1.160 | 1.120 | 1.130 | 1.130 | 3,032,000 |
| 25 Jan 2024 | 1.080 | 1.160 | 1.080 | 1.150 | 1.150 | 4,035,552 |
| 24 Jan 2024 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 2,260,119 |
| 23 Jan 2024 | 1.020 | 1.070 | 1.020 | 1.050 | 1.050 | 2,524,000 |
| 22 Jan 2024 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 3,756,186 |
| 19 Jan 2024 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 2,491,256 |
| 18 Jan 2024 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 1,769,248 |
| 17 Jan 2024 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 6,261,740 |
| 16 Jan 2024 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 1,684,000 |
| 15 Jan 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 892,000 |
| 12 Jan 2024 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 826,000 |
| 11 Jan 2024 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 1,132,655 |
| 10 Jan 2024 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 858,000 |
| 09 Jan 2024 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 940,000 |
| 08 Jan 2024 | 1.150 | 1.180 | 1.130 | 1.150 | 1.150 | 1,136,768 |
| 05 Jan 2024 | 1.140 | 1.190 | 1.130 | 1.160 | 1.160 | 3,006,000 |
| 04 Jan 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,078,960 |
| 03 Jan 2024 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 1,653,884 |
| 02 Jan 2024 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 1,461,263 |
| 29 Dec 2023 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 1,201,800 |
| 28 Dec 2023 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 2,614,000 |
| 27 Dec 2023 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 3,124,000 |
| 22 Dec 2023 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 1,531,468 |
| 21 Dec 2023 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 700,000 |
| 20 Dec 2023 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 1,014,036 |
| 19 Dec 2023 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 1,236,000 |
| 18 Dec 2023 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 1,540,000 |
| 15 Dec 2023 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 4,210,718 |
| 14 Dec 2023 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 1,126,000 |
| 13 Dec 2023 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 1,198,526 |
| 12 Dec 2023 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 1,384,000 |
| 11 Dec 2023 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 1,471,945 |
| 08 Dec 2023 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 2,572,000 |
| 07 Dec 2023 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 1,431,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.