Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong
· Delayed Price · Currency is HKD 64.50
-2.25 (-3.37%)
At close: Dec 5, 2025
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 64.55 | 65.75 | 64.30 | 65.20 | 65.20 | 0.93% | 5,836,080 |
| Oct 8, 2025 | 65.30 | 65.70 | 63.55 | 64.60 | 64.60 | -1.07% | 4,567,169 |
| Oct 6, 2025 | 66.35 | 66.45 | 64.45 | 65.30 | 65.30 | -1.80% | 4,037,183 |
| Oct 3, 2025 | 66.60 | 66.70 | 65.60 | 66.50 | 66.50 | - | 4,988,490 |
| Oct 2, 2025 | 62.80 | 66.65 | 62.80 | 66.50 | 66.50 | 7.87% | 10,154,120 |
| Sep 30, 2025 | 61.00 | 61.95 | 60.90 | 61.65 | 61.65 | 0.90% | 6,038,630 |
| Sep 29, 2025 | 60.70 | 61.40 | 59.80 | 61.10 | 61.10 | 2.69% | 4,632,797 |
| Sep 26, 2025 | 60.00 | 60.45 | 59.25 | 59.50 | 59.50 | -1.57% | 5,504,121 |
| Sep 25, 2025 | 60.65 | 60.95 | 60.10 | 60.45 | 60.45 | -0.74% | 4,402,583 |
| Sep 24, 2025 | 59.85 | 61.65 | 59.85 | 60.90 | 60.90 | 1.33% | 4,495,169 |