Shenzhen International Holdings Limited (HKG:0152)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.70 | 8.44 | 8.52 | 8.52 | -0.81% | 1,931,348 |
| Dec 4, 2025 | 8.63 | 8.69 | 8.46 | 8.59 | 8.59 | -1.04% | 2,605,541 |
| Dec 3, 2025 | 8.70 | 8.74 | 8.59 | 8.68 | 8.68 | -0.57% | 2,489,203 |
| Dec 2, 2025 | 8.64 | 8.74 | 8.58 | 8.73 | 8.73 | 1.39% | 3,044,747 |
| Dec 1, 2025 | 8.69 | 8.69 | 8.44 | 8.61 | 8.61 | -0.23% | 3,928,232 |
| Nov 28, 2025 | 8.66 | 8.68 | 8.60 | 8.63 | 8.63 | -0.46% | 1,104,426 |
| Nov 27, 2025 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | - | 2,780,033 |
| Nov 26, 2025 | 8.52 | 8.67 | 8.52 | 8.67 | 8.67 | 1.52% | 3,803,551 |
| Nov 25, 2025 | 8.50 | 8.59 | 8.49 | 8.54 | 8.54 | 0.71% | 2,480,127 |
| Nov 24, 2025 | 8.26 | 8.48 | 8.26 | 8.48 | 8.48 | 1.31% | 4,951,078 |
| Nov 21, 2025 | 8.46 | 8.49 | 8.36 | 8.37 | 8.37 | -1.99% | 2,812,443 |
| Nov 20, 2025 | 8.63 | 8.64 | 8.49 | 8.54 | 8.54 | -1.16% | 2,294,307 |
| Nov 19, 2025 | 8.59 | 8.68 | 8.54 | 8.64 | 8.64 | 0.58% | 2,716,238 |
| Nov 18, 2025 | 8.59 | 8.61 | 8.52 | 8.59 | 8.59 | - | 2,542,929 |
| Nov 17, 2025 | 8.61 | 8.61 | 8.45 | 8.59 | 8.59 | -0.23% | 2,858,893 |
| Nov 14, 2025 | 8.56 | 8.64 | 8.53 | 8.61 | 8.61 | -0.12% | 2,612,804 |
| Nov 13, 2025 | 8.50 | 8.63 | 8.46 | 8.62 | 8.62 | - | 2,981,266 |
| Nov 12, 2025 | 8.49 | 8.65 | 8.43 | 8.62 | 8.62 | 1.53% | 4,869,870 |
| Nov 11, 2025 | 8.41 | 8.49 | 8.37 | 8.49 | 8.49 | 0.47% | 3,126,868 |
| Nov 10, 2025 | 8.18 | 8.45 | 8.18 | 8.45 | 8.45 | 1.44% | 3,784,567 |
| Nov 7, 2025 | 8.24 | 8.34 | 8.23 | 8.33 | 8.33 | 0.85% | 3,204,062 |
| Nov 6, 2025 | 8.21 | 8.29 | 8.17 | 8.26 | 8.26 | 0.61% | 3,510,581 |
| Nov 5, 2025 | 8.14 | 8.21 | 8.07 | 8.21 | 8.21 | 0.49% | 1,829,329 |
| Nov 4, 2025 | 8.04 | 8.18 | 8.04 | 8.17 | 8.17 | 2.00% | 3,097,881 |
| Nov 3, 2025 | 8.05 | 8.09 | 7.95 | 8.01 | 8.01 | -0.50% | 3,203,001 |
| Oct 31, 2025 | 8.13 | 8.13 | 8.02 | 8.05 | 8.05 | -0.98% | 2,935,770 |
| Oct 30, 2025 | 8.01 | 8.14 | 8.01 | 8.13 | 8.13 | 1.50% | 4,443,825 |
| Oct 28, 2025 | 7.98 | 8.04 | 7.98 | 8.01 | 8.01 | - | 1,684,930 |
| Oct 27, 2025 | 8.09 | 8.09 | 7.99 | 8.01 | 8.01 | -0.50% | 3,484,486 |
| Oct 24, 2025 | 8.08 | 8.11 | 8.00 | 8.05 | 8.05 | -0.37% | 2,550,170 |
| Oct 23, 2025 | 8.00 | 8.17 | 8.00 | 8.08 | 8.08 | 0.87% | 4,984,847 |
| Oct 22, 2025 | 7.96 | 8.01 | 7.93 | 8.01 | 8.01 | 0.88% | 2,206,605 |
| Oct 21, 2025 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | -0.87% | 2,741,803 |
| Oct 20, 2025 | 7.88 | 8.01 | 7.88 | 8.01 | 8.01 | 1.65% | 2,678,768 |
| Oct 17, 2025 | 7.89 | 7.95 | 7.84 | 7.88 | 7.88 | -0.76% | 2,653,629 |
| Oct 16, 2025 | 7.84 | 7.96 | 7.84 | 7.94 | 7.94 | 0.63% | 2,681,863 |
| Oct 15, 2025 | 7.88 | 7.94 | 7.79 | 7.89 | 7.89 | 0.64% | 3,181,258 |
| Oct 14, 2025 | 7.93 | 7.96 | 7.78 | 7.84 | 7.84 | -0.38% | 3,905,065 |
| Oct 13, 2025 | 7.76 | 7.87 | 7.58 | 7.87 | 7.87 | 1.03% | 4,722,666 |
| Oct 10, 2025 | 7.76 | 7.85 | 7.75 | 7.79 | 7.79 | 0.13% | 2,181,076 |
| Oct 9, 2025 | 7.71 | 7.79 | 7.68 | 7.78 | 7.78 | 1.30% | 3,305,228 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.62 | 7.68 | 7.68 | -1.16% | 4,129,500 |
| Oct 6, 2025 | 7.80 | 7.82 | 7.73 | 7.77 | 7.77 | -0.38% | 1,473,800 |
| Oct 3, 2025 | 7.81 | 7.81 | 7.73 | 7.80 | 7.80 | -0.13% | 1,655,938 |
| Oct 2, 2025 | 7.74 | 7.82 | 7.68 | 7.81 | 7.81 | - | 2,322,308 |
| Sep 30, 2025 | 7.92 | 7.92 | 7.71 | 7.81 | 7.81 | -1.26% | 10,826,820 |
| Sep 29, 2025 | 7.96 | 7.96 | 7.83 | 7.91 | 7.91 | 0.25% | 4,040,107 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.85 | 7.89 | 7.89 | -0.50% | 2,181,000 |
| Sep 25, 2025 | 7.98 | 7.99 | 7.87 | 7.93 | 7.93 | -0.63% | 4,258,773 |
| Sep 24, 2025 | 8.06 | 8.06 | 7.90 | 7.98 | 7.98 | -0.13% | 3,131,614 |