Shenzhen Investment Limited (0604.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.940

+0.010

(+1.08%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

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 22, 2024	-	-	-	-	-	-
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 09, 2024	1.070	1.070	0.900	0.940	0.940	28,526,000
Oct 08, 2024	1.180	1.180	1.040	1.040	1.040	28,969,504
Oct 07, 2024	1.160	1.190	1.110	1.180	1.180	15,833,112
Oct 04, 2024	1.080	1.160	1.080	1.140	1.140	17,865,341
Oct 03, 2024	1.300	1.330	1.090	1.110	1.110	38,023,406
Oct 02, 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 09, 2024	0.730	0.740	0.710	0.720	0.720	3,304,000
Sep 05, 2024	0.740	0.750	0.730	0.740	0.740	2,050,000
Sep 04, 2024	0.760	0.760	0.720	0.730	0.730	5,584,000
Sep 03, 2024	0.780	0.780	0.760	0.760	0.760	2,071,847
Sep 02, 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 09, 2024	0.940	0.960	0.940	0.940	0.940	2,128,000
Aug 08, 2024	0.940	0.950	0.930	0.930	0.930	1,197,035
Aug 07, 2024	0.930	0.940	0.930	0.940	0.940	762,620
Aug 06, 2024	0.930	0.940	0.920	0.940	0.940	1,322,000
Aug 05, 2024	0.920	0.940	0.910	0.930	0.930	3,596,000
Aug 02, 2024	0.940	0.950	0.930	0.930	0.930	2,414,952
Aug 01, 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 09, 2024	0.930	0.950	0.920	0.950	0.950	3,388,000
Jul 08, 2024	0.940	0.940	0.920	0.920	0.920	1,706,876
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.950	0.970	0.940	0.950	0.950	2,516,000
Jul 03, 2024	0.950	0.960	0.940	0.950	0.950	1,845,948
Jul 02, 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 07, 2024	0.990	1.000	0.980	0.990	0.990	2,012,993
Jun 06, 2024	1.010	1.010	0.980	1.000	1.000	4,870,000
Jun 05, 2024	1.020	1.030	1.000	1.010	1.010	1,608,000
Jun 04, 2024	1.040	1.040	1.010	1.020	1.020	2,994,000
Jun 03, 2024	1.060	1.090	1.060	1.090	1.090	3,908,000
May 31, 2024	1.080	1.090	1.060	1.060	1.060	4,974,000
May 30, 2024	1.090	1.090	1.070	1.080	1.080	3,322,000
May 29, 2024	1.120	1.120	1.080	1.090	1.090	4,110,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,831.24-19.96(-0.34%)

Dow 3042,651.50-273.39(-0.64%)

Nasdaq18,496.12-77.01(-0.41%)

Russell 20002,231.53-8.18(-0.37%)

Crude Oil70.82-0.92(-1.28%)

Gold2,748.90-10.90(-0.39%)

Shenzhen Investment Limited (0604.HK)

S&P 500
5,831.24
-19.96(-0.34%)

Dow 30
42,651.50
-273.39(-0.64%)

Nasdaq
18,496.12
-77.01(-0.41%)

Russell 2000
2,231.53
-8.18(-0.37%)

Crude Oil
70.82
-0.92(-1.28%)

Gold
2,748.90
-10.90(-0.39%)