UK markets close in 52 minutes

Shenzhou International Group Holdings Limited (2313.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
80.250+2.050 (+2.62%)
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202478.20080.65076.65080.25080.2505,441,281
30 Apr 202477.40079.65077.00078.20078.2003,250,446
29 Apr 202475.10077.20075.10076.20076.2004,855,240
26 Apr 202476.35078.70076.35077.35077.3505,825,883
25 Apr 202476.60076.90075.40075.90075.9004,179,130
24 Apr 202475.50077.10074.00076.70076.7006,267,790
23 Apr 202473.25074.40071.65073.80073.8006,815,501
22 Apr 202473.90075.20072.50073.25073.2502,446,857
19 Apr 202471.00073.90071.00073.25073.2505,839,611
18 Apr 202469.80074.20069.20073.35073.3505,549,120
17 Apr 202468.50070.90068.50069.80069.8002,409,506
16 Apr 202467.50070.30067.50069.05069.0503,862,952
15 Apr 202470.00071.75069.10070.85070.8503,913,656
12 Apr 202472.45072.60070.60071.45071.4503,908,551
11 Apr 202471.80074.20071.75073.20073.2003,585,486
10 Apr 202472.00075.25071.40075.00075.0004,649,291
09 Apr 202472.40073.50071.50071.65071.6502,823,729
08 Apr 202471.25073.10070.10071.50071.5004,777,024
05 Apr 202473.05074.05071.55072.80072.8002,999,334
03 Apr 202474.20075.15072.65073.05073.0505,138,077
02 Apr 202474.70076.90074.30074.95074.9507,411,643
28 Mar 202473.35075.00072.95074.10074.1008,317,067
27 Mar 202469.85074.00069.00072.70072.70017,602,768
26 Mar 202464.00066.15062.45065.80065.8008,496,580
25 Mar 202463.30065.50063.05064.85064.8505,695,500
22 Mar 202468.00068.00063.30063.70063.7006,364,575
21 Mar 202467.00069.90067.00068.60068.6003,027,176
20 Mar 202467.00068.05065.60067.00067.0002,938,448
19 Mar 202466.80067.85066.30067.00067.0003,733,119
18 Mar 202468.40070.20067.60067.95067.9502,746,839
15 Mar 202469.35069.40066.70067.95067.9505,509,367
14 Mar 202467.65072.75067.65069.50069.5008,913,800
13 Mar 202467.20067.75066.20067.20067.2003,982,296
12 Mar 202464.80067.95063.45067.20067.2004,152,725
11 Mar 202463.50066.20063.50064.25064.2503,272,616
08 Mar 202463.50064.20062.30063.50063.5004,665,410
07 Mar 202464.55064.80062.35062.75062.7503,538,468
06 Mar 202462.75065.15062.50064.55064.5503,468,520
05 Mar 202462.50063.25062.05062.80062.8003,105,218
04 Mar 202464.20065.30062.85063.95063.9502,876,751
01 Mar 202464.00065.00063.20064.10064.1003,689,151
29 Feb 202465.00066.75064.15064.55064.5504,762,562
28 Feb 202467.20068.35065.90066.15066.1503,133,336
27 Feb 202467.80068.30065.35066.35066.3504,636,679
26 Feb 202468.00068.85065.70068.15068.1503,444,527
23 Feb 202467.50069.70067.45068.90068.9002,687,296
22 Feb 202468.90069.80066.80068.65068.6502,282,808
21 Feb 202466.45070.65065.50068.90068.9004,074,938
20 Feb 202469.15070.80065.80066.30066.3003,978,124
19 Feb 202470.50071.45068.65069.20069.2003,155,823
16 Feb 202467.35071.35067.30070.20070.2003,883,739
15 Feb 202466.25067.65065.05067.20067.2002,193,726
14 Feb 202462.80066.45062.10066.25066.2502,578,511
09 Feb 202464.20064.20064.20064.20064.200-
08 Feb 202467.65068.05064.20064.50064.5005,827,892
07 Feb 202468.90068.90066.55067.65067.6504,090,542
06 Feb 202467.00069.25066.05068.90068.9008,185,033
05 Feb 202466.85068.75066.05067.25067.2503,235,031
02 Feb 202469.00071.25067.70068.20068.2003,319,059
01 Feb 202468.80070.80065.15069.00069.0004,561,019
31 Jan 202468.45069.95067.15069.75069.7504,234,232
30 Jan 202470.50070.80067.80067.95067.9505,067,377
29 Jan 202471.80074.15071.80073.25073.2502,747,850
26 Jan 202472.50072.65070.25071.25071.2502,897,600
25 Jan 202472.20073.15071.20073.00073.0003,659,191
24 Jan 202468.75072.90068.70072.20072.2002,973,751
23 Jan 202467.50070.75067.10068.75068.7504,251,329
22 Jan 202469.85070.20066.55067.70067.7002,359,482
19 Jan 202470.80070.80068.75069.50069.5003,856,467
18 Jan 202470.70072.30069.50070.80070.8002,425,904
17 Jan 202473.50073.50069.35070.25070.2504,011,235
16 Jan 202475.95076.15073.65074.55074.5502,449,336
15 Jan 202476.30076.30076.30076.30076.300-
12 Jan 202475.65077.60074.10076.35076.3502,393,915
11 Jan 202476.75077.30075.10075.65075.6501,838,719
10 Jan 202473.50076.35073.20075.70075.7002,049,454
09 Jan 202473.95075.15073.70074.00074.0001,777,189
08 Jan 202475.75075.75073.05073.80073.8002,701,928
05 Jan 202476.55079.50075.30075.85075.8503,025,940
04 Jan 202475.70077.10074.90076.55076.5503,129,889
03 Jan 202478.00079.90076.75077.05077.0502,088,897
02 Jan 202480.65081.55077.90078.75078.7501,655,032
29 Dec 202381.50082.30079.55080.40080.4001,920,014
28 Dec 202378.10082.40078.05081.35081.3502,885,442
27 Dec 202378.70078.75075.60078.10078.1004,260,511
22 Dec 202382.10082.10077.40078.00078.0008,959,183
21 Dec 202385.00085.10083.40084.50084.5003,499,667
20 Dec 202384.60087.00084.60085.75085.7505,405,062
19 Dec 202382.65085.55082.65083.85083.8502,244,184
18 Dec 202384.50084.85082.35083.50083.5004,017,181
15 Dec 202383.80087.05083.35086.00086.00010,595,335
14 Dec 202378.50082.50078.50082.00082.0005,927,445
13 Dec 202377.70078.40076.95077.70077.7003,277,084
12 Dec 202376.75078.55075.75078.00078.0002,723,617
11 Dec 202375.45077.40075.35076.00076.0003,630,091
08 Dec 202379.15079.70078.05078.25078.2502,652,719
07 Dec 202377.85079.05076.95078.20078.2002,304,952
06 Dec 202376.40079.00075.80078.85078.8502,235,725
05 Dec 202378.00079.30075.70076.85076.8504,151,208
04 Dec 202380.50081.25078.45078.80078.8002,683,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...