Skip to main content
Shenzhen International Holdings Limited (HKG:0152)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.52
-0.07 (-0.81%)
At close: Dec 5, 2025

HKG:0152 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.708.708.448.528.52-0.81%1,931,348
Dec 4, 20258.638.698.468.598.59-1.04%2,605,541
Dec 3, 20258.708.748.598.688.68-0.57%2,489,203
Dec 2, 20258.648.748.588.738.731.39%3,044,747
Dec 1, 20258.698.698.448.618.61-0.23%3,928,232
Nov 28, 20258.668.688.608.638.63-0.46%1,104,426
Nov 27, 20258.598.678.598.678.67-2,780,033
Nov 26, 20258.528.678.528.678.671.52%3,803,551
Nov 25, 20258.508.598.498.548.540.71%2,480,127
Nov 24, 20258.268.488.268.488.481.31%4,951,078
Nov 21, 20258.468.498.368.378.37-1.99%2,812,443
Nov 20, 20258.638.648.498.548.54-1.16%2,294,307
Nov 19, 20258.598.688.548.648.640.58%2,716,238
Nov 18, 20258.598.618.528.598.59-2,542,929
Nov 17, 20258.618.618.458.598.59-0.23%2,858,893
Nov 14, 20258.568.648.538.618.61-0.12%2,612,804
Nov 13, 20258.508.638.468.628.62-2,981,266
Nov 12, 20258.498.658.438.628.621.53%4,869,870
Nov 11, 20258.418.498.378.498.490.47%3,126,868
Nov 10, 20258.188.458.188.458.451.44%3,784,567
Nov 7, 20258.248.348.238.338.330.85%3,204,062
Nov 6, 20258.218.298.178.268.260.61%3,510,581
Nov 5, 20258.148.218.078.218.210.49%1,829,329
Nov 4, 20258.048.188.048.178.172.00%3,097,881
Nov 3, 20258.058.097.958.018.01-0.50%3,203,001
Oct 31, 20258.138.138.028.058.05-0.98%2,935,770
Oct 30, 20258.018.148.018.138.131.50%4,443,825
Oct 28, 20257.988.047.988.018.01-1,684,930
Oct 27, 20258.098.097.998.018.01-0.50%3,484,486
Oct 24, 20258.088.118.008.058.05-0.37%2,550,170
Oct 23, 20258.008.178.008.088.080.87%4,984,847
Oct 22, 20257.968.017.938.018.010.88%2,206,605
Oct 21, 20258.018.037.927.947.94-0.87%2,741,803
Oct 20, 20257.888.017.888.018.011.65%2,678,768
Oct 17, 20257.897.957.847.887.88-0.76%2,653,629
Oct 16, 20257.847.967.847.947.940.63%2,681,863
Oct 15, 20257.887.947.797.897.890.64%3,181,258
Oct 14, 20257.937.967.787.847.84-0.38%3,905,065
Oct 13, 20257.767.877.587.877.871.03%4,722,666
Oct 10, 20257.767.857.757.797.790.13%2,181,076
Oct 9, 20257.717.797.687.787.781.30%3,305,228
Oct 8, 20257.807.807.627.687.68-1.16%4,129,500
Oct 6, 20257.807.827.737.777.77-0.38%1,473,800
Oct 3, 20257.817.817.737.807.80-0.13%1,655,938
Oct 2, 20257.747.827.687.817.81-2,322,308
Sep 30, 20257.927.927.717.817.81-1.26%10,826,820
Sep 29, 20257.967.967.837.917.910.25%4,040,107
Sep 26, 20257.957.957.857.897.89-0.50%2,181,000
Sep 25, 20257.987.997.877.937.93-0.63%4,258,773
Sep 24, 20258.068.067.907.987.98-0.13%3,131,614
Sep 23, 20258.078.077.917.997.990.50%4,830,591
Sep 22, 20258.048.047.877.957.95-1.24%6,144,021
Sep 19, 20258.178.178.038.058.05-1.47%2,929,969
Sep 18, 20258.158.238.108.178.17-0.12%2,758,527
Sep 17, 20258.158.208.108.188.180.37%3,739,345
Sep 16, 20258.158.188.078.158.150.74%2,182,491
Sep 15, 20258.278.278.048.098.09-1.58%3,033,864
Sep 12, 20258.268.298.158.228.22-2,726,875
Sep 11, 20258.328.368.218.228.22-1.44%3,405,178
Sep 10, 20258.398.408.288.348.34-0.60%2,320,918
Sep 9, 20258.468.468.298.398.39-0.12%3,537,243
Sep 8, 20258.488.518.318.408.40-1.06%3,741,691
Sep 5, 20258.198.658.188.498.493.66%18,412,460
Sep 4, 20258.088.207.948.198.191.74%6,382,515
Sep 3, 20257.978.097.938.058.051.00%3,933,168
Sep 2, 20257.887.977.847.977.970.89%4,610,516
Sep 1, 20257.887.917.807.907.900.64%4,602,047
Aug 29, 20257.797.937.797.857.850.77%4,750,009
Aug 28, 20257.607.847.587.797.792.77%8,932,216
Aug 27, 20257.998.107.397.587.58-5.25%23,863,770
Aug 26, 20258.028.087.998.008.00-0.37%4,467,614
Aug 25, 20258.118.207.968.038.03-0.99%10,456,530
Aug 22, 20258.148.168.068.118.11-0.37%3,791,158
Aug 21, 20258.208.248.108.148.14-0.61%5,676,352
Aug 20, 20258.188.208.078.198.190.12%1,925,660
Aug 19, 20258.038.198.038.188.181.87%6,083,338
Aug 18, 20257.918.047.918.038.030.88%4,760,527
Aug 15, 20257.967.967.867.967.96-0.13%2,832,718
Aug 14, 20258.038.067.937.977.97-0.75%2,989,886
Aug 13, 20258.008.047.958.038.030.37%2,479,003
Aug 12, 20258.058.057.968.008.00-0.62%2,706,697
Aug 11, 20258.088.117.998.058.05-0.62%3,268,935
Aug 8, 20258.018.108.018.108.100.75%3,485,588
Aug 7, 20258.058.077.988.048.040.63%1,229,899
Aug 6, 20258.058.167.927.997.99-1.36%4,663,032
Aug 5, 20257.898.107.868.108.102.92%2,999,663
Aug 4, 20257.807.937.807.877.87-0.25%2,433,358
Aug 1, 20257.877.947.837.897.890.38%2,827,884
Jul 31, 20258.058.067.827.867.86-2.36%5,569,259
Jul 30, 20258.028.077.938.058.050.37%3,026,184
Jul 29, 20258.078.077.868.028.02-0.62%3,847,179
Jul 28, 20258.108.158.028.078.07-0.37%2,497,177
Jul 25, 20258.138.268.088.108.10-0.86%4,223,141
Jul 24, 20258.108.188.088.178.170.25%5,880,608
Jul 23, 20258.148.248.118.158.150.12%3,795,341
Jul 22, 20258.178.178.098.148.140.12%3,056,314
Jul 21, 20258.078.208.078.138.130.74%5,769,418
Jul 18, 20258.078.138.058.078.07-0.25%2,725,124
Jul 17, 20258.088.118.018.098.090.12%2,365,704
Jul 16, 20257.988.117.988.088.080.62%2,884,149