Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong
· Delayed Price · Currency is HKD 47.84
-0.08 (-0.17%)
Apr 29, 2026, 1:05 PM HKT
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.92 | 48.58 | 47.52 | 47.80 | - | -0.25% | 1,968,656 |
| Apr 28, 2026 | 47.62 | 48.10 | 47.20 | 47.92 | 47.92 | 0.63% | 3,594,263 |
| Apr 27, 2026 | 47.76 | 48.34 | 47.40 | 47.62 | 47.62 | -0.29% | 3,734,603 |
| Apr 24, 2026 | 47.92 | 48.08 | 47.20 | 47.76 | 47.76 | -1.16% | 6,330,107 |
| Apr 23, 2026 | 48.54 | 48.74 | 47.86 | 48.32 | 48.32 | -0.29% | 5,011,519 |
| Apr 22, 2026 | 48.88 | 49.12 | 48.24 | 48.46 | 48.46 | -3.37% | 9,143,867 |
| Apr 21, 2026 | 49.68 | 50.60 | 49.28 | 50.15 | 50.15 | 1.97% | 7,725,008 |
| Apr 20, 2026 | 47.88 | 49.64 | 47.76 | 49.18 | 49.18 | 2.97% | 7,556,408 |
| Apr 17, 2026 | 47.34 | 47.76 | 46.68 | 47.76 | 47.76 | -0.21% | 8,159,753 |
| Apr 16, 2026 | 47.22 | 47.86 | 47.10 | 47.86 | 47.86 | 1.87% | 7,916,637 |
| Apr 15, 2026 | 48.50 | 48.50 | 46.92 | 46.98 | 46.98 | -2.13% | 9,383,142 |
| Apr 14, 2026 | 48.50 | 49.18 | 47.88 | 48.00 | 48.00 | -0.12% | 7,471,900 |
| Apr 13, 2026 | 49.00 | 49.20 | 47.82 | 48.06 | 48.06 | -2.32% | 7,715,880 |
| Apr 10, 2026 | 49.48 | 49.78 | 49.06 | 49.20 | 49.20 | -0.57% | 5,377,066 |
| Apr 9, 2026 | 49.50 | 50.45 | 48.90 | 49.48 | 49.48 | 0.65% | 8,222,922 |
| Apr 8, 2026 | 49.04 | 49.74 | 48.54 | 49.16 | 49.16 | 4.33% | 8,124,842 |
| Apr 2, 2026 | 47.30 | 47.52 | 46.22 | 47.12 | 47.12 | -0.88% | 5,958,020 |
| Apr 1, 2026 | 47.36 | 48.68 | 47.20 | 47.54 | 47.54 | 1.62% | 13,093,100 |
| Mar 31, 2026 | 47.54 | 48.00 | 46.32 | 46.78 | 46.78 | -2.62% | 15,800,580 |
| Mar 30, 2026 | 51.20 | 52.05 | 47.72 | 48.04 | 48.04 | -8.06% | 17,997,150 |
| Mar 27, 2026 | 52.85 | 52.95 | 51.90 | 52.25 | 52.25 | -0.85% | 6,993,881 |
| Mar 26, 2026 | 53.35 | 54.25 | 52.65 | 52.70 | 52.70 | -0.75% | 4,331,826 |
| Mar 25, 2026 | 52.55 | 53.65 | 52.15 | 53.10 | 53.10 | 0.66% | 6,433,163 |
| Mar 24, 2026 | 52.55 | 53.15 | 52.10 | 52.75 | 52.75 | 1.25% | 5,053,608 |
| Mar 23, 2026 | 53.40 | 53.65 | 51.75 | 52.10 | 52.10 | -3.96% | 7,198,974 |
| Mar 20, 2026 | 54.25 | 55.10 | 53.90 | 54.25 | 54.25 | -0.09% | 4,512,532 |
| Mar 19, 2026 | 54.00 | 54.85 | 53.85 | 54.30 | 54.30 | -1.72% | 10,012,040 |
| Mar 18, 2026 | 55.30 | 55.85 | 54.60 | 55.25 | 55.25 | -1.52% | 6,369,783 |
| Mar 17, 2026 | 55.00 | 56.25 | 55.00 | 56.10 | 56.10 | 0.63% | 6,939,643 |
| Mar 16, 2026 | 54.55 | 55.85 | 54.15 | 55.75 | 55.75 | 2.20% | 7,467,587 |
| Mar 13, 2026 | 55.00 | 55.65 | 54.40 | 54.55 | 54.55 | -2.24% | 6,040,462 |
| Mar 12, 2026 | 55.65 | 55.95 | 54.75 | 55.80 | 55.80 | 0.27% | 7,274,955 |
| Mar 11, 2026 | 57.75 | 57.75 | 55.30 | 55.65 | 55.65 | -3.64% | 10,824,710 |
| Mar 10, 2026 | 58.90 | 58.90 | 57.25 | 57.75 | 57.75 | - | 5,546,941 |
| 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 |