Skip to main content
Shenzhen Investment Limited (HKG:0604)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.830
+0.010 (1.22%)
Mar 10, 2026, 1:00 PM HKT

Shenzhen Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.820.830.800.83-1.22%5,956,000
Mar 9, 20260.820.820.800.820.82-1.20%5,956,000
Mar 6, 20260.820.830.810.830.831.22%10,145,368
Mar 5, 20260.820.830.810.820.821.23%3,044,000
Mar 4, 20260.820.820.800.810.81-1.22%9,012,000
Mar 3, 20260.830.830.810.820.82-1.20%10,864,000
Mar 2, 20260.830.840.810.830.83-1.19%15,690,000
Feb 27, 20260.850.860.840.840.84-1.18%5,570,000
Feb 26, 20260.870.880.840.850.85-2.30%13,128,000
Feb 25, 20260.850.880.850.870.871.16%11,311,640
Feb 24, 20260.870.870.850.860.86-2.27%6,485,098
Feb 23, 20260.870.880.860.880.881.15%4,457,512
Feb 20, 20260.870.870.860.870.87-914,764
Feb 16, 20260.860.870.850.870.87-1,604,000
Feb 13, 20260.870.880.860.870.87-1.14%3,120,621
Feb 12, 20260.880.890.870.880.88-4,270,000
Feb 11, 20260.880.880.870.880.88-5,940,283
Feb 10, 20260.870.880.870.880.881.15%1,566,000
Feb 9, 20260.880.900.870.870.87-6,106,163
Feb 6, 20260.870.870.860.870.87-3,588,678
Feb 5, 20260.880.880.860.870.87-1.14%5,254,991
Feb 4, 20260.860.880.860.880.882.33%7,182,000
Feb 3, 20260.860.870.840.860.861.18%7,689,056
Feb 2, 20260.870.870.840.850.85-2.30%8,588,000
Jan 30, 20260.900.910.860.870.87-3.33%15,745,950
Jan 29, 20260.860.920.860.900.904.65%65,952,000
Jan 28, 20260.840.860.840.860.862.38%9,728,530
Jan 27, 20260.840.840.820.840.84-6,986,000
Jan 26, 20260.830.850.820.840.841.20%4,866,000
Jan 23, 20260.830.840.820.830.83-8,635,270
Jan 22, 20260.830.840.820.830.83-4,266,693
Jan 21, 20260.830.840.820.830.83-1.19%4,694,000
Jan 20, 20260.840.850.830.840.84-5,619,432
Jan 19, 20260.830.860.830.840.84-5,622,549
Jan 16, 20260.860.860.830.840.84-2.33%10,736,430
Jan 15, 20260.850.870.850.860.861.18%15,358,000
Jan 14, 20260.850.860.840.850.85-15,727,570
Jan 13, 20260.850.860.840.850.85-9,812,376
Jan 12, 20260.840.850.830.850.851.19%8,111,118
Jan 9, 20260.850.850.830.840.84-9,540,497
Jan 8, 20260.840.850.820.840.84-8,552,360
Jan 7, 20260.840.850.840.840.84-1.18%6,503,181
Jan 6, 20260.830.860.830.850.852.41%18,333,090
Jan 5, 20260.800.830.800.830.832.47%15,435,600
Jan 2, 20260.800.820.800.810.812.53%3,708,703
Dec 31, 20250.800.800.790.790.79-1.25%2,718,541
Dec 30, 20250.800.810.790.800.80-13,674,000
Dec 29, 20250.830.840.800.800.80-3.61%25,454,000
Dec 24, 20250.830.840.820.830.83-7,775,008
Dec 23, 20250.840.840.830.830.83-6,216,000
Dec 22, 20250.830.840.820.830.831.22%11,842,790
Dec 19, 20250.830.840.820.820.82-8,637,868
Dec 18, 20250.830.830.820.820.82-1.20%10,298,290
Dec 17, 20250.840.840.820.830.83-10,956,740
Dec 16, 20250.850.850.830.830.83-2.35%21,066,300
Dec 15, 20250.860.870.850.850.85-1.16%11,578,000
Dec 12, 20250.860.880.860.860.86-13,906,640
Dec 11, 20250.870.880.850.860.86-18,807,660
Dec 10, 20250.860.890.850.860.86-25,430,000
Dec 9, 20250.870.870.850.860.86-1.15%21,190,000
Dec 8, 20250.880.890.870.870.87-1.14%10,530,030
Dec 5, 20250.900.900.880.880.88-1.12%6,645,037
Dec 4, 20250.880.900.880.890.891.14%12,822,658
Dec 3, 20250.910.910.880.880.88-3.30%10,198,310
Dec 2, 20250.900.910.890.910.911.11%9,650,729
Dec 1, 20250.890.900.880.900.901.12%7,064,000
Nov 28, 20250.900.900.870.890.89-24,970,000
Nov 27, 20250.910.910.870.890.89-1.11%23,690,000
Nov 26, 20250.900.920.890.900.90-26,172,000
Nov 25, 20250.910.920.900.900.90-1.10%15,673,220
Nov 24, 20250.920.920.900.910.91-13,298,590
Nov 21, 20250.930.930.900.910.91-2.15%21,014,320
Nov 20, 20250.920.950.900.930.931.09%36,554,530
Nov 19, 20250.940.940.900.920.92-2.13%23,822,630
Nov 18, 20250.960.960.930.940.94-2.08%20,150,000
Nov 17, 20250.980.980.950.960.96-2.04%25,940,380
Nov 14, 20250.950.990.950.980.983.16%55,070,980
Nov 13, 20250.930.960.920.950.952.15%28,817,130
Nov 12, 20250.910.940.910.930.932.20%28,863,470
Nov 11, 20250.900.910.890.910.912.25%23,889,340
Nov 10, 20250.890.900.870.890.891.14%26,193,980
Nov 7, 20250.890.900.870.880.88-1.12%17,512,330
Nov 6, 20250.880.890.870.890.891.14%14,834,680
Nov 5, 20250.860.880.860.880.881.15%8,318,175
Nov 4, 20250.870.870.850.870.871.16%12,360,000
Nov 3, 20250.850.880.840.860.862.38%34,196,000
Oct 31, 20250.870.870.840.840.84-2.33%47,535,930
Oct 30, 20250.870.880.850.860.86-1.15%40,120,000
Oct 28, 20250.880.890.870.870.87-2.25%28,278,000
Oct 27, 20250.880.900.870.890.892.30%35,600,180
Oct 24, 20250.900.910.860.870.87-3.33%90,538,000
Oct 23, 20250.891.080.890.900.904.65%511,073,000
Oct 22, 20250.860.870.850.860.86-8,793,007
Oct 21, 20250.850.870.850.860.862.38%13,093,350
Oct 20, 20250.850.860.840.840.84-8,930,000
Oct 17, 20250.860.870.840.840.84-2.33%16,810,000
Oct 16, 20250.860.870.850.860.86-1.15%8,574,403
Oct 15, 20250.870.870.850.870.871.16%7,063,529
Oct 14, 20250.870.890.840.860.86-42,569,400
Oct 13, 20250.860.870.840.860.86-2.27%31,684,000