Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong
· Delayed Price · Currency is HKD 57.75
-0.95 (-1.62%)
At close: Mar 9, 2026
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.60 | 58.60 | 56.35 | 57.75 | 57.75 | -1.62% | 7,597,109 |
| Mar 6, 2026 | 57.45 | 59.25 | 56.90 | 58.70 | 58.70 | 2.18% | 7,239,642 |
| Mar 5, 2026 | 59.85 | 59.85 | 57.05 | 57.45 | 57.45 | -1.46% | 6,417,931 |
| Mar 4, 2026 | 59.80 | 59.80 | 57.10 | 58.30 | 58.30 | -2.51% | 13,689,760 |
| Mar 3, 2026 | 61.95 | 62.40 | 59.30 | 59.80 | 59.80 | -3.31% | 13,143,670 |
| Mar 2, 2026 | 62.90 | 63.15 | 61.45 | 61.85 | 61.85 | -2.37% | 6,078,539 |
| Feb 27, 2026 | 62.55 | 63.55 | 62.55 | 63.35 | 63.35 | 0.88% | 10,684,930 |
| Feb 26, 2026 | 64.60 | 65.10 | 62.75 | 62.80 | 62.80 | -2.94% | 4,205,105 |
| Feb 25, 2026 | 64.40 | 65.65 | 64.15 | 64.70 | 64.70 | 0.31% | 4,598,365 |
| Feb 24, 2026 | 65.70 | 65.70 | 64.45 | 64.50 | 64.50 | -2.42% | 7,789,004 |
| Feb 23, 2026 | 65.40 | 66.30 | 64.40 | 66.10 | 66.10 | 4.92% | 4,828,605 |
| Feb 20, 2026 | 62.90 | 64.35 | 62.60 | 63.00 | 63.00 | -0.87% | 4,466,300 |
| Feb 16, 2026 | 64.00 | 64.00 | 62.55 | 63.55 | 63.55 | 1.11% | 922,900 |
| Feb 13, 2026 | 62.80 | 63.65 | 62.55 | 62.85 | 62.85 | -0.24% | 2,775,325 |
| Feb 12, 2026 | 64.20 | 64.55 | 62.90 | 63.00 | 63.00 | -1.25% | 4,335,465 |
| Feb 11, 2026 | 65.15 | 65.15 | 62.80 | 63.80 | 63.80 | -2.22% | 5,118,988 |
| Feb 10, 2026 | 62.65 | 65.30 | 62.55 | 65.25 | 65.25 | 4.15% | 7,276,856 |
| Feb 9, 2026 | 64.00 | 64.10 | 62.55 | 62.65 | 62.65 | -1.34% | 6,184,998 |
| Feb 6, 2026 | 63.70 | 64.65 | 63.30 | 63.50 | 63.50 | -1.78% | 6,980,331 |
| Feb 5, 2026 | 62.75 | 65.30 | 62.45 | 64.65 | 64.65 | 3.11% | 8,928,261 |
| Feb 4, 2026 | 61.75 | 63.15 | 61.10 | 62.70 | 62.70 | 1.54% | 4,212,508 |
| Feb 3, 2026 | 61.35 | 62.45 | 60.90 | 61.75 | 61.75 | 0.65% | 6,825,344 |
| Feb 2, 2026 | 61.90 | 62.30 | 61.15 | 61.35 | 61.35 | -1.52% | 6,354,250 |
| Jan 30, 2026 | 63.80 | 63.80 | 62.10 | 62.30 | 62.30 | -2.35% | 8,400,026 |
| Jan 29, 2026 | 62.00 | 63.90 | 61.00 | 63.80 | 63.80 | 1.27% | 6,929,140 |
| Jan 28, 2026 | 61.85 | 63.00 | 61.55 | 63.00 | 63.00 | 1.86% | 6,889,731 |
| Jan 27, 2026 | 61.30 | 62.15 | 60.80 | 61.85 | 61.85 | 0.90% | 5,160,298 |
| Jan 26, 2026 | 61.35 | 62.00 | 60.15 | 61.30 | 61.30 | 0.16% | 5,439,534 |
| Jan 23, 2026 | 62.10 | 62.20 | 61.05 | 61.20 | 61.20 | -1.05% | 6,344,288 |
| Jan 22, 2026 | 62.05 | 63.15 | 61.65 | 61.85 | 61.85 | 0.57% | 5,023,720 |
| Jan 21, 2026 | 63.50 | 63.50 | 60.70 | 61.50 | 61.50 | -3.15% | 11,570,180 |
| Jan 20, 2026 | 62.95 | 63.75 | 62.45 | 63.50 | 63.50 | 0.40% | 3,617,928 |
| Jan 19, 2026 | 63.60 | 64.40 | 63.00 | 63.25 | 63.25 | -1.63% | 4,036,676 |
| Jan 16, 2026 | 64.60 | 64.80 | 63.90 | 64.30 | 64.30 | 0.63% | 6,687,858 |
| Jan 15, 2026 | 63.15 | 65.10 | 62.65 | 63.90 | 63.90 | 1.19% | 10,427,290 |
| Jan 14, 2026 | 62.40 | 63.30 | 62.10 | 63.15 | 63.15 | 2.27% | 3,914,066 |
| Jan 13, 2026 | 62.55 | 63.60 | 61.35 | 61.75 | 61.75 | -1.04% | 6,298,200 |
| Jan 12, 2026 | 64.95 | 64.95 | 61.80 | 62.40 | 62.40 | -2.80% | 7,269,826 |
| Jan 9, 2026 | 62.35 | 64.70 | 61.90 | 64.20 | 64.20 | 4.39% | 8,515,607 |
| Jan 8, 2026 | 63.05 | 63.45 | 61.20 | 61.50 | 61.50 | -2.46% | 6,312,168 |
| Jan 7, 2026 | 62.00 | 63.25 | 61.70 | 63.05 | 63.05 | 1.69% | 6,366,022 |
| Jan 6, 2026 | 62.00 | 62.40 | 61.85 | 62.00 | 62.00 | - | 5,943,117 |
| Jan 5, 2026 | 62.00 | 63.20 | 61.75 | 62.00 | 62.00 | - | 5,730,984 |
| Jan 2, 2026 | 60.85 | 62.20 | 60.80 | 62.00 | 62.00 | 1.31% | 1,964,254 |
| Dec 31, 2025 | 60.75 | 61.30 | 60.65 | 61.20 | 61.20 | 0.16% | 3,125,101 |
| Dec 30, 2025 | 61.00 | 61.50 | 60.55 | 61.10 | 61.10 | 0.49% | 4,411,435 |
| Dec 29, 2025 | 61.20 | 62.00 | 60.60 | 60.80 | 60.80 | -0.16% | 4,437,787 |
| Dec 24, 2025 | 61.30 | 61.70 | 60.60 | 60.90 | 60.90 | -1.22% | 1,275,068 |
| Dec 23, 2025 | 62.00 | 62.20 | 61.30 | 61.65 | 61.65 | 0.08% | 2,800,792 |
| Dec 22, 2025 | 62.15 | 62.15 | 61.25 | 61.60 | 61.60 | 1.07% | 2,689,435 |
| Dec 19, 2025 | 62.85 | 62.85 | 60.40 | 60.95 | 60.95 | -3.18% | 8,039,565 |
| Dec 18, 2025 | 62.80 | 63.25 | 62.15 | 62.95 | 62.95 | 0.24% | 3,826,205 |
| Dec 17, 2025 | 62.55 | 63.45 | 62.05 | 62.80 | 62.80 | 1.21% | 4,901,501 |
| Dec 16, 2025 | 61.85 | 62.30 | 61.30 | 62.05 | 62.05 | 0.73% | 4,344,971 |
| Dec 15, 2025 | 62.20 | 63.10 | 61.45 | 61.60 | 61.60 | -1.52% | 4,402,010 |
| Dec 12, 2025 | 62.30 | 63.20 | 62.05 | 62.55 | 62.55 | 2.12% | 6,159,097 |
| Dec 11, 2025 | 61.95 | 62.20 | 60.85 | 61.25 | 61.25 | -0.16% | 4,374,001 |
| Dec 10, 2025 | 61.85 | 62.15 | 60.40 | 61.35 | 61.35 | 0.25% | 10,917,450 |
| Dec 9, 2025 | 63.35 | 63.45 | 60.60 | 61.20 | 61.20 | -3.24% | 8,164,627 |
| Dec 8, 2025 | 65.40 | 65.75 | 62.80 | 63.25 | 63.25 | -1.94% | 9,329,175 |
| Dec 5, 2025 | 65.50 | 65.60 | 62.55 | 64.50 | 64.50 | -3.37% | 14,710,320 |
| Dec 4, 2025 | 71.75 | 71.75 | 66.50 | 66.75 | 66.75 | -4.71% | 7,585,937 |
| Dec 3, 2025 | 69.40 | 70.50 | 69.35 | 70.05 | 70.05 | 0.21% | 4,627,134 |
| Dec 2, 2025 | 70.80 | 70.80 | 69.50 | 69.90 | 69.90 | -0.14% | 2,157,347 |
| Dec 1, 2025 | 69.00 | 71.55 | 69.00 | 70.00 | 70.00 | 1.08% | 4,317,960 |
| Nov 28, 2025 | 70.00 | 70.00 | 68.35 | 69.25 | 69.25 | -0.72% | 2,395,372 |
| Nov 27, 2025 | 69.75 | 70.25 | 68.85 | 69.75 | 69.75 | 0.65% | 3,503,304 |
| Nov 26, 2025 | 68.50 | 69.90 | 68.00 | 69.30 | 69.30 | 3.20% | 4,036,206 |
| Nov 25, 2025 | 67.50 | 67.75 | 66.65 | 67.15 | 67.15 | -0.52% | 4,952,919 |
| Nov 24, 2025 | 68.05 | 68.65 | 67.00 | 67.50 | 67.50 | 1.05% | 5,613,234 |
| Nov 21, 2025 | 67.00 | 67.70 | 66.35 | 66.80 | 66.80 | -1.69% | 3,105,311 |
| Nov 20, 2025 | 68.45 | 68.95 | 67.55 | 67.95 | 67.95 | -0.73% | 3,603,847 |
| Nov 19, 2025 | 68.50 | 69.95 | 67.90 | 68.45 | 68.45 | -1.37% | 4,808,350 |
| Nov 18, 2025 | 69.85 | 70.20 | 68.55 | 69.40 | 69.40 | -1.91% | 4,417,406 |
| Nov 17, 2025 | 71.60 | 72.40 | 70.25 | 70.75 | 70.75 | -1.19% | 6,188,241 |
| Nov 14, 2025 | 70.15 | 72.70 | 70.15 | 71.60 | 71.60 | -0.69% | 3,607,539 |
| Nov 13, 2025 | 71.00 | 72.90 | 70.75 | 72.10 | 72.10 | 1.55% | 10,704,820 |
| Nov 12, 2025 | 68.35 | 71.45 | 68.25 | 71.00 | 71.00 | 4.87% | 7,977,713 |
| Nov 11, 2025 | 66.60 | 68.10 | 66.60 | 67.70 | 67.70 | 1.27% | 4,802,791 |
| Nov 10, 2025 | 64.90 | 67.30 | 64.90 | 66.85 | 66.85 | 3.00% | 3,767,839 |
| Nov 7, 2025 | 64.85 | 65.50 | 64.40 | 64.90 | 64.90 | 0.08% | 3,385,612 |
| Nov 6, 2025 | 66.65 | 67.30 | 64.30 | 64.85 | 64.85 | -1.89% | 5,022,676 |
| Nov 5, 2025 | 65.50 | 66.55 | 64.50 | 66.10 | 66.10 | - | 5,566,258 |
| Nov 4, 2025 | 65.95 | 66.55 | 65.60 | 66.10 | 66.10 | -0.97% | 5,734,383 |
| Nov 3, 2025 | 67.10 | 67.85 | 66.45 | 66.75 | 66.75 | -0.52% | 4,106,401 |
| Oct 31, 2025 | 69.00 | 69.00 | 67.05 | 67.10 | 67.10 | -0.67% | 3,549,328 |
| Oct 30, 2025 | 70.25 | 70.25 | 67.10 | 67.55 | 67.55 | -1.75% | 7,099,341 |
| Oct 28, 2025 | 70.40 | 70.60 | 68.10 | 68.75 | 68.75 | -2.41% | 8,635,249 |
| Oct 27, 2025 | 70.20 | 73.00 | 70.05 | 70.45 | 70.45 | 1.88% | 10,711,980 |
| Oct 24, 2025 | 68.40 | 69.75 | 67.85 | 69.15 | 69.15 | 1.17% | 8,443,777 |
| Oct 23, 2025 | 68.00 | 68.55 | 67.05 | 68.35 | 68.35 | 0.44% | 6,273,965 |
| Oct 22, 2025 | 68.00 | 68.80 | 67.00 | 68.05 | 68.05 | 1.72% | 10,151,800 |
| Oct 21, 2025 | 67.35 | 68.15 | 66.35 | 66.90 | 66.90 | 1.29% | 8,705,667 |
| Oct 20, 2025 | 65.45 | 68.35 | 64.20 | 66.05 | 66.05 | 4.43% | 9,933,064 |
| Oct 17, 2025 | 63.95 | 64.55 | 62.85 | 63.25 | 63.25 | -0.47% | 9,405,984 |
| Oct 16, 2025 | 62.00 | 63.80 | 62.00 | 63.55 | 63.55 | 3.08% | 5,044,080 |
| Oct 15, 2025 | 61.90 | 63.00 | 61.05 | 61.65 | 61.65 | 0.74% | 5,879,136 |
| Oct 14, 2025 | 63.55 | 64.05 | 60.70 | 61.20 | 61.20 | -3.70% | 8,918,186 |
| Oct 13, 2025 | 62.20 | 63.75 | 62.20 | 63.55 | 63.55 | -1.09% | 8,848,825 |
| Oct 10, 2025 | 64.45 | 64.75 | 63.00 | 64.25 | 64.25 | -1.46% | 5,864,519 |