HKSE - Delayed Quote HKD

Shenzhen Investment Limited (0604.HK)

Compare
0.940 +0.010 (+1.08%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.940 0.960 0.930 0.940 0.940 3,757,355
Oct 21, 2024 0.950 0.970 0.930 0.940 0.940 4,962,000
Oct 18, 2024 0.920 0.960 0.910 0.960 0.960 6,358,452
Oct 17, 2024 0.960 0.980 0.910 0.910 0.910 10,742,000
Oct 16, 2024 0.900 0.980 0.900 0.980 0.980 17,348,000
Oct 15, 2024 0.950 0.950 0.880 0.890 0.890 5,912,000
Oct 14, 2024 0.980 1.000 0.930 0.950 0.950 10,436,000
Oct 10, 2024 0.940 1.000 0.940 0.960 0.960 8,660,726
Oct 9, 2024 1.070 1.070 0.900 0.940 0.940 28,526,000
Oct 8, 2024 1.180 1.180 1.040 1.040 1.040 28,969,504
Oct 7, 2024 1.160 1.190 1.110 1.180 1.180 15,833,112
Oct 4, 2024 1.080 1.160 1.080 1.140 1.140 17,865,341
Oct 3, 2024 1.300 1.330 1.090 1.110 1.110 38,023,406
Oct 2, 2024 1.040 1.300 1.020 1.230 1.230 75,250,069
Sep 30, 2024 0.970 1.050 0.970 1.010 1.010 32,700,333
Sep 27, 2024 0.910 0.930 0.870 0.920 0.920 17,721,105
Sep 26, 2024 0.790 0.890 0.780 0.880 0.880 15,368,719
Sep 25, 2024 0.790 0.820 0.780 0.790 0.790 7,747,000
Sep 24, 2024 0.720 0.780 0.720 0.770 0.770 5,756,044
Sep 23, 2024 0.730 0.730 0.700 0.710 0.710 2,106,743
Sep 20, 2024 0.710 0.740 0.700 0.730 0.730 4,396,000
Sep 19, 2024 0.680 0.710 0.680 0.710 0.710 6,634,198
Sep 17, 2024 0.670 0.680 0.660 0.670 0.670 2,156,000
Sep 16, 2024 0.670 0.680 0.650 0.670 0.670 1,488,000
Sep 13, 2024 0.680 0.690 0.670 0.670 0.670 2,233,637
Sep 12, 2024 0.660 0.680 0.660 0.670 0.670 1,304,323
Sep 11, 2024 0.690 0.690 0.650 0.660 0.660 8,998,000
Sep 10, 2024 0.720 0.720 0.690 0.700 0.700 4,043,646
Sep 9, 2024 0.730 0.740 0.710 0.720 0.720 3,304,000
Sep 5, 2024 0.740 0.750 0.730 0.740 0.740 2,050,000
Sep 4, 2024 0.760 0.760 0.720 0.730 0.730 5,584,000
Sep 3, 2024 0.780 0.780 0.760 0.760 0.760 2,071,847
Sep 2, 2024 0.780 0.780 0.760 0.770 0.770 3,486,000
Aug 30, 2024 0.760 0.810 0.760 0.780 0.780 9,169,401
Aug 29, 2024 0.820 0.820 0.750 0.770 0.770 14,258,358
Aug 28, 2024 0.850 0.850 0.820 0.820 0.820 4,845,118
Aug 27, 2024 0.870 0.880 0.850 0.850 0.850 2,424,000
Aug 26, 2024 0.870 0.880 0.860 0.860 0.860 2,161,019
Aug 23, 2024 0.880 0.880 0.850 0.860 0.860 3,478,000
Aug 22, 2024 0.900 0.900 0.870 0.870 0.870 5,333,597
Aug 21, 2024 0.900 0.910 0.890 0.890 0.890 2,370,326
Aug 20, 2024 0.920 0.930 0.900 0.900 0.900 3,390,000
Aug 19, 2024 0.920 0.930 0.910 0.920 0.920 4,295,530
Aug 16, 2024 0.930 0.940 0.920 0.930 0.930 926,000
Aug 15, 2024 0.920 0.930 0.920 0.930 0.930 668,000
Aug 14, 2024 0.920 0.940 0.920 0.930 0.930 3,968,000
Aug 13, 2024 0.920 0.930 0.920 0.920 0.920 1,408,000
Aug 12, 2024 0.940 0.950 0.920 0.920 0.920 808,000
Aug 9, 2024 0.940 0.960 0.940 0.940 0.940 2,128,000
Aug 8, 2024 0.940 0.950 0.930 0.930 0.930 1,197,035
Aug 7, 2024 0.930 0.940 0.930 0.940 0.940 762,620
Aug 6, 2024 0.930 0.940 0.920 0.940 0.940 1,322,000
Aug 5, 2024 0.920 0.940 0.910 0.930 0.930 3,596,000
Aug 2, 2024 0.940 0.950 0.930 0.930 0.930 2,414,952
Aug 1, 2024 0.960 0.960 0.940 0.950 0.950 1,460,000
Jul 31, 2024 0.930 0.960 0.930 0.940 0.940 2,826,624
Jul 30, 2024 0.930 0.940 0.920 0.930 0.930 1,758,000
Jul 29, 2024 0.930 0.940 0.920 0.930 0.930 1,256,000
Jul 26, 2024 0.920 0.940 0.920 0.930 0.930 2,760,000
Jul 25, 2024 0.930 0.940 0.920 0.930 0.930 1,340,000
Jul 24, 2024 0.930 0.950 0.920 0.930 0.930 3,850,000
Jul 23, 2024 0.950 0.950 0.920 0.920 0.920 1,848,000
Jul 22, 2024 0.940 0.950 0.930 0.930 0.930 1,070,330
Jul 19, 2024 0.950 0.950 0.930 0.940 0.940 4,339,163
Jul 18, 2024 0.950 0.960 0.940 0.960 0.960 1,388,000
Jul 17, 2024 0.960 0.960 0.950 0.960 0.960 1,242,000
Jul 16, 2024 0.960 0.960 0.940 0.950 0.950 1,366,000
Jul 15, 2024 0.970 0.980 0.950 0.960 0.960 1,446,000
Jul 12, 2024 0.940 0.990 0.940 0.970 0.970 4,615,551
Jul 11, 2024 0.940 0.950 0.930 0.950 0.950 1,784,000
Jul 10, 2024 0.940 0.950 0.930 0.930 0.930 3,356,030
Jul 9, 2024 0.930 0.950 0.920 0.950 0.950 3,388,000
Jul 8, 2024 0.940 0.940 0.920 0.920 0.920 1,706,876
Jul 4, 2024 0.950 0.970 0.940 0.950 0.950 2,516,000
Jul 3, 2024 0.950 0.960 0.940 0.950 0.950 1,845,948
Jul 2, 2024 0.950 0.950 0.930 0.930 0.930 1,780,000
Jun 28, 2024 0.940 0.950 0.920 0.930 0.930 2,204,000
Jun 27, 2024 0.940 0.950 0.930 0.930 0.930 1,294,000
Jun 26, 2024 0.950 0.960 0.930 0.940 0.940 3,117,144
Jun 25, 2024 0.940 0.960 0.940 0.950 0.950 1,746,427
Jun 24, 2024 0.940 0.950 0.930 0.930 0.930 3,090,000
Jun 21, 2024 0.950 0.960 0.940 0.950 0.950 3,533,455
Jun 20, 2024 0.990 0.990 0.950 0.960 0.960 2,364,182
Jun 19, 2024 0.960 0.990 0.960 0.990 0.990 2,706,716
Jun 18, 2024 0.950 0.970 0.950 0.960 0.960 1,312,896
Jun 17, 2024 0.960 0.970 0.950 0.960 0.960 3,002,805
Jun 14, 2024 0.970 0.970 0.940 0.950 0.950 3,626,233
Jun 13, 2024 0.960 0.970 0.950 0.950 0.950 1,026,610
Jun 12, 2024 0.960 0.960 0.950 0.960 0.960 1,387,010
Jun 11, 2024 0.990 0.990 0.960 0.960 0.960 3,438,150
Jun 7, 2024 0.990 1.000 0.980 0.990 0.990 2,012,993
Jun 6, 2024 1.010 1.010 0.980 1.000 1.000 4,870,000
Jun 5, 2024 1.020 1.030 1.000 1.010 1.010 1,608,000
Jun 4, 2024 0.070 Dividend
Jun 4, 2024 1.040 1.040 1.010 1.020 1.020 2,994,000
Jun 3, 2024 1.060 1.090 1.060 1.090 1.020 3,908,000
May 31, 2024 1.080 1.090 1.060 1.060 0.992 4,974,000
May 30, 2024 1.090 1.090 1.070 1.080 1.011 3,322,000
May 29, 2024 1.120 1.120 1.080 1.090 1.020 4,110,000
May 28, 2024 1.130 1.130 1.100 1.110 1.039 2,342,299
May 27, 2024 1.100 1.120 1.080 1.120 1.048 2,131,715
May 24, 2024 1.130 1.130 1.090 1.110 1.039 5,786,000
May 23, 2024 1.140 1.140 1.110 1.130 1.057 5,652,879
May 22, 2024 1.120 1.170 1.120 1.150 1.076 5,663,271
May 21, 2024 1.170 1.170 1.110 1.120 1.048 7,759,140
May 20, 2024 1.170 1.180 1.150 1.160 1.086 9,636,000
May 17, 2024 1.120 1.190 1.110 1.160 1.086 18,855,216
May 16, 2024 1.070 1.120 1.060 1.110 1.039 10,824,792
May 14, 2024 1.060 1.080 1.030 1.050 0.983 8,600,000
May 13, 2024 1.080 1.080 1.060 1.070 1.001 4,168,000
May 10, 2024 1.030 1.080 1.030 1.080 1.011 11,338,014
May 9, 2024 1.010 1.040 0.990 1.020 0.954 5,316,000
May 8, 2024 1.020 1.020 0.990 0.990 0.926 4,400,000
May 7, 2024 1.030 1.030 1.010 1.030 0.964 3,548,000
May 6, 2024 1.030 1.060 1.020 1.030 0.964 7,401,145
May 3, 2024 1.030 1.030 1.010 1.030 0.964 2,170,862
May 2, 2024 1.000 1.040 0.990 1.030 0.964 3,084,000
Apr 30, 2024 1.020 1.020 0.990 1.000 0.936 7,064,769
Apr 29, 2024 0.980 1.040 0.960 1.010 0.945 11,328,087
Apr 26, 2024 0.930 0.980 0.930 0.980 0.917 5,626,000
Apr 25, 2024 0.930 0.940 0.920 0.940 0.880 3,571,420
Apr 24, 2024 0.920 0.930 0.910 0.930 0.870 2,396,000
Apr 23, 2024 0.920 0.930 0.910 0.910 0.852 1,010,000
Apr 22, 2024 0.910 0.930 0.910 0.910 0.852 3,416,976
Apr 19, 2024 0.930 0.930 0.910 0.910 0.852 3,133,683
Apr 18, 2024 0.930 0.940 0.920 0.930 0.870 2,160,000
Apr 17, 2024 0.940 0.940 0.930 0.930 0.870 2,602,000
Apr 16, 2024 0.940 0.950 0.930 0.930 0.870 3,223,281
Apr 15, 2024 0.950 0.950 0.940 0.940 0.880 3,120,298
Apr 12, 2024 0.970 0.970 0.950 0.960 0.898 2,690,000
Apr 11, 2024 0.960 0.960 0.950 0.960 0.898 3,838,649
Apr 10, 2024 0.970 0.970 0.960 0.960 0.898 2,778,000
Apr 9, 2024 0.960 0.970 0.960 0.960 0.898 2,174,000
Apr 8, 2024 0.970 0.970 0.950 0.960 0.898 4,660,000
Apr 5, 2024 1.010 1.010 0.970 0.970 0.908 5,360,000
Apr 3, 2024 1.020 1.010 1.000 1.000 0.936 2,144,000
Apr 2, 2024 1.020 1.030 1.010 1.010 0.945 4,652,000
Mar 28, 2024 1.010 1.030 1.000 1.020 0.954 3,534,000
Mar 27, 2024 1.000 1.010 0.990 1.000 0.936 2,968,048
Mar 26, 2024 1.010 1.030 1.000 1.000 0.936 2,685,057
Mar 25, 2024 1.030 1.030 1.010 1.020 0.954 1,776,000
Mar 22, 2024 1.030 1.040 1.010 1.030 0.964 7,180,000
Mar 21, 2024 1.020 1.040 1.020 1.030 0.964 3,188,000
Mar 20, 2024 1.010 1.020 1.000 1.010 0.945 3,976,000
Mar 19, 2024 1.010 1.030 1.000 1.010 0.945 2,879,525
Mar 18, 2024 1.040 1.040 1.000 1.010 0.945 4,966,000
Mar 15, 2024 1.020 1.030 0.980 1.030 0.964 70,555,245
Mar 14, 2024 1.040 1.040 1.010 1.020 0.954 3,574,000
Mar 13, 2024 1.030 1.040 1.020 1.030 0.964 5,334,000
Mar 12, 2024 1.020 1.040 0.990 1.030 0.964 15,169,150
Mar 11, 2024 1.050 1.050 1.030 1.040 0.973 4,774,000
Mar 8, 2024 1.040 1.040 1.030 1.040 0.973 1,806,000
Mar 7, 2024 1.030 1.050 1.020 1.030 0.964 4,079,604
Mar 6, 2024 1.030 1.040 1.020 1.030 0.964 1,923,072
Mar 5, 2024 1.040 1.040 1.020 1.030 0.964 4,792,000
Mar 4, 2024 1.050 1.050 1.030 1.040 0.973 3,860,481
Mar 1, 2024 1.060 1.070 1.040 1.040 0.973 5,372,704
Feb 29, 2024 1.090 1.090 1.050 1.050 0.983 9,518,000
Feb 28, 2024 1.110 1.110 1.070 1.070 1.001 6,236,136
Feb 27, 2024 1.110 1.120 1.090 1.110 1.039 6,478,000
Feb 26, 2024 1.140 1.140 1.090 1.120 1.048 7,679,084
Feb 23, 2024 1.120 1.150 1.110 1.120 1.048 2,504,000
Feb 22, 2024 1.090 1.120 1.090 1.110 1.039 2,220,000
Feb 21, 2024 1.090 1.120 1.090 1.100 1.029 5,736,739
Feb 20, 2024 1.090 1.090 1.070 1.090 1.020 1,876,000
Feb 19, 2024 1.090 1.090 1.070 1.090 1.020 2,232,000
Feb 16, 2024 1.050 1.100 1.050 1.090 1.020 3,528,905
Feb 15, 2024 1.060 1.060 1.040 1.050 0.983 1,978,404
Feb 14, 2024 1.070 1.070 1.050 1.060 0.992 1,676,000
Feb 9, 2024 1.070 1.090 1.070 1.090 1.020 528,000
Feb 8, 2024 1.110 1.110 1.090 1.090 1.020 2,158,749
Feb 7, 2024 1.090 1.110 1.080 1.100 1.029 2,325,339
Feb 6, 2024 1.080 1.100 1.050 1.100 1.029 2,142,502
Feb 5, 2024 1.070 1.070 1.040 1.050 0.983 5,243,096
Feb 2, 2024 1.080 1.120 1.060 1.070 1.001 2,112,074
Feb 1, 2024 1.100 1.100 1.070 1.080 1.011 2,322,108
Jan 31, 2024 1.120 1.120 1.090 1.100 1.029 2,034,000
Jan 30, 2024 1.110 1.120 1.100 1.110 1.039 2,096,227
Jan 29, 2024 1.140 1.170 1.110 1.120 1.048 4,555,649
Jan 26, 2024 1.130 1.160 1.120 1.130 1.057 3,032,000
Jan 25, 2024 1.080 1.160 1.080 1.150 1.076 4,035,552
Jan 24, 2024 1.050 1.100 1.050 1.090 1.020 2,260,119
Jan 23, 2024 1.020 1.070 1.020 1.050 0.983 2,524,000
Jan 22, 2024 1.050 1.050 1.020 1.020 0.954 3,756,186
Jan 19, 2024 1.080 1.090 1.040 1.050 0.983 2,491,256
Jan 18, 2024 1.060 1.080 1.060 1.080 1.011 1,769,248
Jan 17, 2024 1.100 1.110 1.050 1.060 0.992 6,261,740
Jan 16, 2024 1.160 1.160 1.120 1.120 1.048 1,684,000
Jan 15, 2024 1.150 1.170 1.150 1.160 1.086 892,000
Jan 12, 2024 1.150 1.160 1.150 1.150 1.076 826,000
Jan 11, 2024 1.130 1.160 1.130 1.150 1.076 1,132,655
Jan 10, 2024 1.140 1.160 1.140 1.140 1.067 858,000
Jan 9, 2024 1.150 1.160 1.140 1.140 1.067 940,000
Jan 8, 2024 1.150 1.180 1.130 1.150 1.076 1,136,768
Jan 5, 2024 1.140 1.190 1.130 1.160 1.086 3,006,000
Jan 4, 2024 1.170 1.170 1.140 1.150 1.076 1,078,960
Jan 3, 2024 1.140 1.170 1.130 1.170 1.095 1,653,884
Jan 2, 2024 1.160 1.170 1.130 1.140 1.067 1,461,263
Dec 29, 2023 1.140 1.150 1.130 1.150 1.076 1,201,800
Dec 28, 2023 1.110 1.150 1.100 1.130 1.057 2,614,000
Dec 27, 2023 1.080 1.100 1.060 1.100 1.029 3,124,000
Dec 22, 2023 1.100 1.100 1.070 1.080 1.011 1,531,468
Dec 21, 2023 1.090 1.100 1.090 1.090 1.020 700,000
Dec 20, 2023 1.090 1.100 1.080 1.100 1.029 1,014,036
Dec 19, 2023 1.080 1.090 1.070 1.080 1.011 1,236,000
Dec 18, 2023 1.090 1.100 1.080 1.100 1.029 1,540,000
Dec 15, 2023 1.080 1.100 1.070 1.070 1.001 4,210,718
Dec 14, 2023 1.090 1.090 1.060 1.070 1.001 1,126,000
Dec 13, 2023 1.100 1.100 1.060 1.060 0.992 1,198,526
Dec 12, 2023 1.050 1.090 1.050 1.080 1.011 1,384,000
Dec 11, 2023 1.060 1.080 1.040 1.060 0.992 1,471,945
Dec 8, 2023 1.100 1.100 1.070 1.070 1.001 2,572,000
Dec 7, 2023 1.100 1.100 1.090 1.090 1.020 1,431,213
Dec 6, 2023 1.100 1.120 1.090 1.100 1.029 1,219,663
Dec 5, 2023 1.120 1.120 1.090 1.100 1.029 2,454,000
Dec 4, 2023 1.130 1.140 1.110 1.110 1.039 2,614,000
Dec 1, 2023 1.130 1.140 1.120 1.130 1.057 1,220,000
Nov 30, 2023 1.140 1.140 1.120 1.130 1.057 2,640,542
Nov 29, 2023 1.150 1.150 1.120 1.120 1.048 3,104,000
Nov 28, 2023 1.170 1.180 1.140 1.150 1.076 1,962,000
Nov 27, 2023 1.190 1.190 1.170 1.170 1.095 1,218,000
Nov 24, 2023 1.220 1.220 1.190 1.210 1.132 1,928,000
Nov 23, 2023 1.190 1.230 1.170 1.220 1.142 6,859,674
Nov 22, 2023 1.170 1.180 1.160 1.170 1.095 928,000
Nov 21, 2023 1.160 1.200 1.160 1.170 1.095 3,134,415
Nov 20, 2023 1.160 1.170 1.130 1.140 1.067 2,860,000
Nov 17, 2023 1.140 1.160 1.130 1.160 1.086 2,733,279
Nov 16, 2023 1.190 1.190 1.150 1.150 1.076 1,694,000
Nov 15, 2023 1.170 1.190 1.170 1.170 1.095 2,537,551
Nov 14, 2023 1.160 1.160 1.130 1.150 1.076 1,444,808
Nov 13, 2023 1.160 1.160 1.120 1.130 1.057 2,488,000
Nov 10, 2023 1.150 1.160 1.140 1.160 1.086 1,672,213
Nov 9, 2023 1.200 1.200 1.150 1.150 1.076 2,038,000
Nov 8, 2023 1.150 1.190 1.150 1.190 1.114 2,472,000
Nov 7, 2023 1.200 1.200 1.160 1.170 1.095 1,957,533
Nov 6, 2023 1.190 1.220 1.180 1.210 1.132 1,688,000
Nov 3, 2023 1.180 1.200 1.160 1.180 1.104 4,606,197
Nov 2, 2023 1.150 1.180 1.150 1.170 1.095 1,748,000
Nov 1, 2023 1.150 1.170 1.150 1.150 1.076 760,000
Oct 31, 2023 1.180 1.190 1.140 1.150 1.076 2,466,433
Oct 30, 2023 1.190 1.190 1.160 1.170 1.095 1,362,000
Oct 27, 2023 1.170 1.190 1.170 1.180 1.104 1,355,631
Oct 26, 2023 1.170 1.180 1.140 1.170 1.095 2,446,000
Oct 25, 2023 1.200 1.200 1.170 1.170 1.095 1,472,000
Oct 24, 2023 1.180 1.190 1.160 1.170 1.095 1,312,377

Related Tickers