Shenzhou International Group Holdings Limited (HKG:2313)
Hong Kong
· Delayed Price · Currency is HKD 61.25
+1.75 (2.94%)
Sep 29, 2025, 1:45 PM HKT
HKG:2313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.00 | 60.45 | 59.25 | 59.50 | 59.50 | -1.57% | 5,504,221 |
| 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% | 4,498,269 |
| Sep 23, 2025 | 61.35 | 61.75 | 59.80 | 60.10 | 60.10 | -1.31% | 3,222,757 |
| Sep 22, 2025 | 62.00 | 62.00 | 60.45 | 60.90 | 60.90 | -1.77% | 6,849,202 |
| Sep 19, 2025 | 62.00 | 62.90 | 61.55 | 62.00 | 62.00 | - | 4,945,063 |
| Sep 18, 2025 | 63.20 | 63.60 | 61.20 | 62.00 | 62.00 | -2.29% | 7,843,519 |
| Sep 17, 2025 | 63.05 | 63.50 | 61.65 | 63.45 | 63.45 | 2.50% | 7,828,759 |
| Sep 16, 2025 | 60.05 | 62.15 | 59.80 | 61.90 | 61.90 | 3.51% | 7,118,000 |
| Sep 15, 2025 | 60.20 | 60.20 | 59.05 | 59.80 | 59.80 | -0.66% | 3,971,265 |
| Sep 12, 2025 | 60.40 | 60.95 | 60.00 | 60.20 | 60.20 | 0.84% | 4,072,645 |
| Sep 11, 2025 | 60.35 | 60.35 | 59.10 | 59.70 | 59.70 | -1.89% | 4,111,943 |
| Sep 10, 2025 | 60.15 | 61.15 | 59.95 | 60.85 | 60.85 | 1.16% | 3,409,738 |
| Sep 9, 2025 | 59.05 | 60.70 | 59.05 | 60.15 | 60.15 | -0.08% | 5,403,122 |
| Sep 8, 2025 | 59.15 | 60.65 | 58.70 | 60.20 | 58.82 | 1.78% | 5,382,069 |
| Sep 5, 2025 | 60.40 | 60.80 | 59.15 | 59.15 | 57.79 | -0.59% | 6,084,912 |
| Sep 4, 2025 | 59.85 | 60.25 | 58.70 | 59.50 | 58.14 | 0.85% | 8,710,581 |
| Sep 3, 2025 | 60.00 | 60.65 | 58.80 | 59.00 | 57.65 | -0.92% | 3,409,285 |
| Sep 2, 2025 | 60.05 | 60.70 | 59.30 | 59.55 | 58.18 | -0.83% | 5,229,028 |
| Sep 1, 2025 | 61.65 | 61.65 | 59.95 | 60.05 | 58.67 | -2.28% | 4,463,300 |
| Aug 29, 2025 | 58.85 | 62.50 | 58.10 | 61.45 | 60.04 | 5.95% | 12,167,928 |
| Aug 28, 2025 | 59.35 | 59.35 | 57.20 | 58.00 | 56.67 | -2.27% | 10,445,645 |
| Aug 27, 2025 | 62.00 | 62.95 | 58.60 | 59.35 | 57.99 | -3.73% | 12,670,501 |
| Aug 26, 2025 | 62.90 | 63.00 | 61.40 | 61.65 | 60.24 | -1.99% | 5,978,649 |
| Aug 25, 2025 | 61.50 | 63.05 | 61.05 | 62.90 | 61.46 | 2.78% | 9,076,600 |
| Aug 22, 2025 | 59.65 | 61.85 | 59.60 | 61.20 | 59.80 | 2.60% | 9,683,453 |
| Aug 21, 2025 | 59.50 | 60.10 | 58.75 | 59.65 | 58.28 | 1.36% | 6,177,546 |
| Aug 20, 2025 | 58.90 | 58.95 | 57.80 | 58.85 | 57.50 | -0.08% | 5,839,115 |
| Aug 19, 2025 | 57.50 | 59.35 | 57.50 | 58.90 | 57.55 | 2.88% | 5,809,521 |
| Aug 18, 2025 | 57.50 | 58.55 | 57.20 | 57.25 | 55.94 | -0.95% | 4,553,258 |
| Aug 15, 2025 | 57.95 | 58.20 | 57.05 | 57.80 | 56.48 | -0.60% | 6,028,691 |
| Aug 14, 2025 | 58.50 | 59.80 | 57.85 | 58.15 | 56.82 | -0.60% | 5,661,055 |
| Aug 13, 2025 | 57.60 | 58.65 | 57.50 | 58.50 | 57.16 | 1.56% | 4,272,033 |
| Aug 12, 2025 | 57.10 | 57.70 | 56.95 | 57.60 | 56.28 | 0.61% | 2,781,629 |
| Aug 11, 2025 | 57.00 | 58.35 | 56.80 | 57.25 | 55.94 | 1.33% | 4,408,585 |
| Aug 8, 2025 | 55.80 | 57.10 | 55.75 | 56.50 | 55.20 | 0.80% | 4,322,446 |
| Aug 7, 2025 | 55.90 | 56.60 | 55.60 | 56.05 | 54.77 | 0.27% | 3,845,690 |
| Aug 6, 2025 | 55.75 | 56.30 | 55.30 | 55.90 | 54.62 | 0.27% | 2,503,335 |
| Aug 5, 2025 | 56.05 | 56.35 | 55.50 | 55.75 | 54.47 | -0.54% | 4,657,637 |
| Aug 4, 2025 | 56.50 | 56.80 | 55.75 | 56.05 | 54.77 | -0.09% | 2,764,357 |
| Aug 1, 2025 | 56.60 | 56.90 | 56.05 | 56.10 | 54.81 | -1.32% | 3,428,300 |
| Jul 31, 2025 | 57.60 | 57.60 | 56.40 | 56.85 | 55.55 | -1.39% | 5,329,796 |
| Jul 30, 2025 | 59.25 | 59.25 | 57.55 | 57.65 | 56.33 | -3.27% | 7,840,465 |
| Jul 29, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 58.23 | 1.79% | 4,730,806 |
| Jul 28, 2025 | 58.60 | 59.40 | 58.35 | 58.55 | 57.21 | 1.21% | 3,606,909 |
| Jul 25, 2025 | 59.15 | 59.20 | 57.65 | 57.85 | 56.52 | -2.94% | 5,268,825 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.25 | 59.60 | 58.23 | -0.17% | 4,024,119 |
| Jul 23, 2025 | 60.20 | 60.20 | 59.15 | 59.70 | 58.33 | 0.67% | 5,038,178 |
| Jul 22, 2025 | 58.15 | 60.25 | 57.90 | 59.30 | 57.94 | 2.68% | 9,738,315 |
| Jul 21, 2025 | 56.80 | 58.35 | 56.80 | 57.75 | 56.43 | 1.94% | 5,711,946 |