Shenzhou International Group Holdings Limited (2313.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 74.000 | 75.250 | 72.700 | 73.200 | 73.200 | 2,968,054 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 74.000 | 77.350 | 74.000 | 76.450 | 76.450 | 3,697,982 |
| Jul 02, 2024 | 75.300 | 75.300 | 72.900 | 73.900 | 73.900 | 5,532,475 |
| Jun 28, 2024 | 72.700 | 76.550 | 72.350 | 76.450 | 76.450 | 7,334,465 |
| Jun 27, 2024 | 76.750 | 78.550 | 75.900 | 76.500 | 76.500 | 4,100,281 |
| Jun 26, 2024 | 79.000 | 80.250 | 77.900 | 78.550 | 78.550 | 2,447,306 |
| Jun 25, 2024 | 78.600 | 81.200 | 78.600 | 80.550 | 80.550 | 3,085,840 |
| Jun 24, 2024 | 78.350 | 80.000 | 77.100 | 80.000 | 80.000 | 3,290,496 |
| Jun 21, 2024 | 81.050 | 81.650 | 78.350 | 79.200 | 79.200 | 4,112,970 |
| Jun 20, 2024 | 82.250 | 82.950 | 79.600 | 81.050 | 81.050 | 3,384,005 |
| Jun 19, 2024 | 83.000 | 83.800 | 82.600 | 83.450 | 83.450 | 2,203,618 |
| Jun 18, 2024 | 84.400 | 85.150 | 82.800 | 83.000 | 83.000 | 1,961,872 |
| Jun 17, 2024 | 83.950 | 85.800 | 82.050 | 84.400 | 84.400 | 2,326,729 |
| Jun 14, 2024 | 83.300 | 84.300 | 82.050 | 83.950 | 83.950 | 4,467,850 |
| Jun 13, 2024 | 84.350 | 85.950 | 84.000 | 85.600 | 85.600 | 5,200,309 |
| Jun 12, 2024 | 83.000 | 84.200 | 81.800 | 83.000 | 83.000 | 4,739,728 |
| Jun 11, 2024 | 82.850 | 83.700 | 81.950 | 83.000 | 83.000 | 4,752,938 |
| Jun 07, 2024 | 82.750 | 83.900 | 81.350 | 83.300 | 83.300 | 3,281,951 |
| Jun 06, 2024 | 82.200 | 83.550 | 81.300 | 81.900 | 81.900 | 3,395,068 |
| Jun 05, 2024 | 84.250 | 85.100 | 81.450 | 81.800 | 81.800 | 3,288,245 |
| Jun 05, 2024 | 1.08 Dividend | |||||
| Jun 04, 2024 | 78.050 | 84.700 | 78.050 | 84.500 | 83.420 | 5,277,806 |
| Jun 03, 2024 | 78.200 | 80.250 | 77.900 | 78.550 | 77.546 | 2,934,630 |
| May 31, 2024 | 80.000 | 81.100 | 78.050 | 78.200 | 77.201 | 9,485,785 |
| May 30, 2024 | 76.250 | 78.200 | 76.250 | 77.400 | 76.411 | 5,010,659 |
| May 29, 2024 | 76.800 | 77.300 | 75.500 | 76.650 | 75.670 | 3,909,180 |
| May 28, 2024 | 78.600 | 79.900 | 77.000 | 77.450 | 76.460 | 2,042,800 |
| May 27, 2024 | 76.150 | 78.700 | 76.050 | 78.500 | 77.497 | 4,359,670 |
| May 24, 2024 | 77.800 | 79.700 | 75.550 | 76.550 | 75.572 | 7,646,043 |
| May 23, 2024 | 79.550 | 79.900 | 78.050 | 78.700 | 77.694 | 4,227,883 |
| May 22, 2024 | 81.800 | 82.250 | 79.900 | 80.150 | 79.126 | 2,571,417 |
| May 21, 2024 | 81.400 | 81.650 | 80.100 | 80.750 | 79.718 | 2,730,828 |
| May 20, 2024 | 81.150 | 81.900 | 79.950 | 81.850 | 80.804 | 3,972,444 |
| May 17, 2024 | 82.950 | 83.600 | 80.700 | 81.150 | 80.113 | 6,625,999 |
| May 16, 2024 | 83.550 | 85.000 | 81.300 | 82.950 | 81.890 | 5,094,886 |
| May 14, 2024 | 86.800 | 86.900 | 84.550 | 84.650 | 83.568 | 2,912,313 |
| May 13, 2024 | 84.650 | 86.350 | 83.300 | 86.000 | 84.901 | 3,804,917 |
| May 10, 2024 | 85.300 | 86.700 | 84.750 | 86.200 | 85.098 | 4,931,681 |
| May 09, 2024 | 84.000 | 86.200 | 83.950 | 85.200 | 84.111 | 6,187,654 |
| May 08, 2024 | 84.400 | 84.400 | 82.250 | 83.150 | 82.087 | 3,273,863 |
| May 07, 2024 | 83.500 | 84.450 | 82.850 | 83.350 | 82.285 | 6,425,044 |
| May 06, 2024 | 83.000 | 83.650 | 81.500 | 83.300 | 82.235 | 4,933,203 |
| May 03, 2024 | 82.650 | 83.600 | 82.050 | 83.000 | 81.939 | 7,231,003 |
| May 02, 2024 | 78.200 | 80.650 | 76.650 | 80.250 | 79.224 | 5,441,281 |
| Apr 30, 2024 | 77.400 | 79.650 | 77.000 | 78.200 | 77.201 | 3,250,446 |
| Apr 29, 2024 | 75.100 | 77.200 | 75.100 | 76.200 | 75.226 | 4,855,240 |
| Apr 26, 2024 | 76.350 | 78.700 | 76.350 | 77.350 | 76.361 | 5,825,883 |
| Apr 25, 2024 | 76.600 | 76.900 | 75.400 | 75.900 | 74.930 | 4,179,130 |
| Apr 24, 2024 | 75.500 | 77.100 | 74.000 | 76.700 | 75.720 | 6,267,790 |
| Apr 23, 2024 | 73.250 | 74.400 | 71.650 | 73.800 | 72.857 | 6,815,501 |
| Apr 22, 2024 | 73.900 | 75.200 | 72.500 | 73.250 | 72.314 | 2,446,857 |
| Apr 19, 2024 | 71.000 | 73.900 | 71.000 | 73.250 | 72.314 | 5,839,611 |
| Apr 18, 2024 | 69.800 | 74.200 | 69.200 | 73.350 | 72.413 | 5,549,120 |
| Apr 17, 2024 | 68.500 | 70.900 | 68.500 | 69.800 | 68.908 | 2,409,506 |
| Apr 16, 2024 | 67.500 | 70.300 | 67.500 | 69.050 | 68.167 | 3,862,952 |
| Apr 15, 2024 | 70.000 | 71.750 | 69.100 | 70.850 | 69.944 | 3,913,656 |
| Apr 12, 2024 | 72.450 | 72.600 | 70.600 | 71.450 | 70.537 | 3,908,551 |
| Apr 11, 2024 | 71.800 | 74.200 | 71.750 | 73.200 | 72.264 | 3,585,486 |
| Apr 10, 2024 | 72.000 | 75.250 | 71.400 | 75.000 | 74.041 | 4,649,291 |
| Apr 09, 2024 | 72.400 | 73.500 | 71.500 | 71.650 | 70.734 | 2,823,729 |
| Apr 08, 2024 | 71.250 | 73.100 | 70.100 | 71.500 | 70.586 | 4,777,024 |
| Apr 05, 2024 | 73.050 | 74.050 | 71.550 | 72.800 | 71.870 | 2,999,334 |
| Apr 03, 2024 | 74.200 | 75.150 | 72.650 | 73.050 | 72.116 | 5,138,077 |
| Apr 02, 2024 | 74.700 | 76.900 | 74.300 | 74.950 | 73.992 | 7,411,643 |
| Mar 28, 2024 | 73.350 | 75.000 | 72.950 | 74.100 | 73.153 | 8,317,067 |
| Mar 27, 2024 | 69.850 | 74.000 | 69.000 | 72.700 | 71.771 | 17,602,768 |
| Mar 26, 2024 | 64.000 | 66.150 | 62.450 | 65.800 | 64.959 | 8,496,580 |
| Mar 25, 2024 | 63.300 | 65.500 | 63.050 | 64.850 | 64.021 | 5,695,500 |
| Mar 22, 2024 | 68.000 | 68.000 | 63.300 | 63.700 | 62.886 | 6,364,575 |
| Mar 21, 2024 | 67.000 | 69.900 | 67.000 | 68.600 | 67.723 | 3,027,176 |
| Mar 20, 2024 | 67.000 | 68.050 | 65.600 | 67.000 | 66.144 | 2,938,448 |
| Mar 19, 2024 | 66.800 | 67.850 | 66.300 | 67.000 | 66.144 | 3,733,119 |
| Mar 18, 2024 | 68.400 | 70.200 | 67.600 | 67.950 | 67.082 | 2,746,839 |
| Mar 15, 2024 | 69.350 | 69.400 | 66.700 | 67.950 | 67.082 | 5,509,367 |
| Mar 14, 2024 | 67.650 | 72.750 | 67.650 | 69.500 | 68.612 | 8,913,800 |
| Mar 13, 2024 | 67.200 | 67.750 | 66.200 | 67.200 | 66.341 | 3,982,296 |
| Mar 12, 2024 | 64.800 | 67.950 | 63.450 | 67.200 | 66.341 | 4,152,725 |
| Mar 11, 2024 | 63.500 | 66.200 | 63.500 | 64.250 | 63.429 | 3,272,616 |
| Mar 08, 2024 | 63.500 | 64.200 | 62.300 | 63.500 | 62.688 | 4,665,410 |
| Mar 07, 2024 | 64.550 | 64.800 | 62.350 | 62.750 | 61.948 | 3,538,468 |
| Mar 06, 2024 | 62.750 | 65.150 | 62.500 | 64.550 | 63.725 | 3,468,520 |
| Mar 05, 2024 | 62.500 | 63.250 | 62.050 | 62.800 | 61.997 | 3,105,218 |
| Mar 04, 2024 | 64.200 | 65.300 | 62.850 | 63.950 | 63.133 | 2,876,751 |
| Mar 01, 2024 | 64.000 | 65.000 | 63.200 | 64.100 | 63.281 | 3,689,151 |
| Feb 29, 2024 | 65.000 | 66.750 | 64.150 | 64.550 | 63.725 | 4,762,562 |
| Feb 28, 2024 | 67.200 | 68.350 | 65.900 | 66.150 | 65.305 | 3,133,336 |
| Feb 27, 2024 | 67.800 | 68.300 | 65.350 | 66.350 | 65.502 | 4,636,679 |
| Feb 26, 2024 | 68.000 | 68.850 | 65.700 | 68.150 | 67.279 | 3,444,527 |
| Feb 23, 2024 | 67.500 | 69.700 | 67.450 | 68.900 | 68.019 | 2,687,296 |
| Feb 22, 2024 | 68.900 | 69.800 | 66.800 | 68.650 | 67.773 | 2,282,808 |
| Feb 21, 2024 | 66.450 | 70.650 | 65.500 | 68.900 | 68.019 | 4,074,938 |
| Feb 20, 2024 | 69.150 | 70.800 | 65.800 | 66.300 | 65.453 | 3,978,124 |
| Feb 19, 2024 | 70.500 | 71.450 | 68.650 | 69.200 | 68.316 | 3,155,823 |
| Feb 16, 2024 | 67.350 | 71.350 | 67.300 | 70.200 | 69.303 | 3,883,739 |
| Feb 15, 2024 | 66.250 | 67.650 | 65.050 | 67.200 | 66.341 | 2,193,726 |
| Feb 14, 2024 | 62.800 | 66.450 | 62.100 | 66.250 | 65.403 | 2,578,511 |
| Feb 09, 2024 | 64.200 | 64.200 | 64.200 | 64.200 | 63.379 | - |
| Feb 08, 2024 | 67.650 | 68.050 | 64.200 | 64.500 | 63.676 | 5,827,892 |
| Feb 07, 2024 | 68.900 | 68.900 | 66.550 | 67.650 | 66.785 | 4,090,542 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.