HKSE - Delayed Quote HKD

SHENZHEN INT'L (0152.HK)

7.060
-0.120
(-1.67%)
At close: May 23 at 4:08:26 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.0607.0907.0107.0607.0605,217,295
May 22, 20257.2307.2507.1007.1807.1806,689,500
May 21, 20257.1207.2507.1007.2507.2505,350,940
May 20, 20257.0807.1907.0807.1207.1203,073,253
May 19, 20256.9607.1206.9607.0807.0806,767,279
May 16, 20257.0507.0706.8607.0307.0305,278,500
May 15, 20257.2407.2407.0207.0507.0505,246,124
May 14, 20257.2207.4207.1607.2307.2304,948,450
May 13, 2025 0.598 Dividend
May 13, 20257.4807.4807.1407.2807.28010,974,208
May 12, 20257.7807.9007.7507.9007.3029,010,800
May 9, 20257.8007.8807.6807.7507.1639,824,467
May 8, 20257.8707.8907.7007.8607.2655,039,853
May 7, 20258.0108.0107.9107.9407.3391,833,500
May 6, 20257.8608.0107.8607.9907.3853,723,374
May 2, 20257.9708.0007.9007.9507.3481,110,000
Apr 30, 20257.9207.9507.8307.9507.3483,467,633
Apr 29, 20257.9407.9907.8607.8807.2841,200,263
Apr 28, 20257.9508.0007.8007.9207.3202,083,839
Apr 25, 20257.9708.0307.9007.9007.3022,534,359
Apr 24, 20257.9908.0907.8707.9707.3671,345,624
Apr 23, 20258.0908.1507.9407.9907.3853,448,897
Apr 22, 20257.8808.0507.8508.0507.4414,411,096
Apr 17, 20257.8607.9107.7607.8807.2842,597,444
Apr 16, 20257.8007.8607.7507.8307.2372,475,415
Apr 15, 20257.8307.8807.7807.8207.2282,026,614
Apr 14, 20257.5307.8307.5307.8307.2373,817,794
Apr 11, 20257.6807.6807.5307.5506.9784,184,894
Apr 10, 20257.2807.7107.2807.5406.9699,204,582
Apr 9, 20257.0207.3006.9307.2806.7297,968,559
Apr 8, 20257.1307.3907.0207.1406.6007,365,991
Apr 7, 20257.6107.6307.1007.1306.59017,433,839
Apr 3, 20257.9208.0007.8007.9407.3394,642,751
Apr 2, 20257.9208.0707.9207.9907.3852,418,802
Apr 1, 20257.8608.1007.8207.9907.3857,194,955
Mar 31, 20257.8207.9507.7407.8707.2747,692,687
Mar 28, 20258.0208.0207.8007.8507.2563,773,039
Mar 27, 20257.6908.0007.6907.9907.3857,036,829
Mar 26, 20257.5407.7507.5407.7107.1264,061,232
Mar 25, 20257.6007.6607.5207.5406.9691,597,000
Mar 24, 20257.4607.6307.4507.6107.0342,596,487
Mar 21, 20257.6707.7107.4407.4406.8778,981,666
Mar 20, 20257.7507.8007.6707.7407.1542,820,915
Mar 19, 20257.6307.7507.6207.7507.1633,010,544
Mar 18, 20257.6507.7307.5507.6307.0528,064,472
Mar 17, 20257.5107.6707.5107.5706.9973,610,402
Mar 14, 20257.4907.5307.4207.5306.9602,816,588
Mar 13, 20257.5807.5807.4207.4906.9232,585,270
Mar 12, 20257.6207.6207.4607.5406.9691,655,245
Mar 11, 20257.5007.6307.4007.5807.0062,111,334
Mar 10, 20257.5907.6807.5407.6007.0253,625,838
Mar 7, 20257.6207.6307.5407.5807.0062,694,014
Mar 6, 20257.5407.6707.5407.6207.0433,948,368
Mar 5, 20257.4007.5607.4007.5406.9695,389,816
Mar 4, 20257.2607.5307.2207.4106.84910,846,102
Mar 3, 20257.2007.2807.1007.1606.6183,271,766
Feb 28, 20257.2407.2607.0507.1206.5814,512,667
Feb 27, 20257.0807.2007.0807.2006.6552,282,369
Feb 26, 20257.0507.1707.0307.1306.5902,308,915
Feb 25, 20257.1007.1407.0407.1106.5721,850,023
Feb 24, 20257.0107.1707.0107.1406.6003,310,187
Feb 21, 20257.1607.2207.0807.0906.5532,773,034
Feb 20, 20257.1107.2407.0907.1706.6272,241,585
Feb 19, 20257.1007.1507.0707.1106.5722,269,035
Feb 18, 20256.9607.1206.9607.1006.5632,146,379
Feb 17, 20256.9107.1006.9107.0506.5162,936,270
Feb 14, 20256.9907.0806.9207.0306.4983,653,691
Feb 13, 20256.9007.0706.9006.9906.4614,526,659
Feb 12, 20256.9807.0906.9607.0906.5532,436,790
Feb 11, 20256.9206.9906.8806.9306.4053,591,589
Feb 10, 20256.8307.0006.8206.9806.4523,509,626
Feb 7, 20256.9006.9006.7606.8706.3504,633,261
Feb 6, 20256.9806.9806.8706.9106.3872,098,495
Feb 5, 20256.9307.0206.8606.9206.3962,328,753
Feb 4, 20256.9507.0306.8206.9206.3961,364,695
Feb 3, 20256.9707.0406.7206.9506.4243,616,370
Jan 28, 20256.9406.9406.9406.9406.415-
Jan 27, 20257.2007.3107.0107.0806.5445,114,047
Jan 24, 20257.1807.2907.1607.2906.7381,507,793
Jan 23, 20257.1907.3007.1507.2306.6832,960,523
Jan 22, 20257.2407.2907.1907.2306.6831,936,773
Jan 21, 20257.1907.3507.1907.2406.6921,699,015
Jan 20, 20257.2907.3507.0507.2806.7292,020,395
Jan 17, 20257.1107.3507.1107.2906.7382,409,618
Jan 16, 20257.2107.3207.1507.1606.6182,755,050
Jan 15, 20257.0607.2607.0607.2206.6732,641,350
Jan 14, 20256.9207.2006.9207.1806.6373,134,188
Jan 13, 20257.0207.0206.9006.9806.4522,721,521
Jan 10, 20257.1707.2506.9707.0206.4893,645,500
Jan 9, 20257.0807.2206.9907.2006.6553,121,294
Jan 8, 20257.2107.2606.9507.0806.5447,147,931
Jan 7, 20257.3007.3507.1807.2606.7102,463,500
Jan 6, 20257.3807.4307.3007.3606.8035,372,948
Jan 3, 20257.1507.3907.1507.3906.8315,843,877
Jan 2, 20257.2107.3607.1307.2106.6645,166,405
Dec 31, 20247.2707.2707.2707.2706.720-
Dec 30, 20246.9907.0706.9106.9806.4524,411,225
Dec 27, 20246.9407.0106.8607.0106.4791,952,047
Dec 24, 20246.9306.9306.9306.9306.405-
Dec 23, 20246.8106.9006.8006.8606.3414,341,922
Dec 20, 20246.6706.8206.6706.7706.2583,005,766
Dec 19, 20246.7106.7506.6806.7306.2212,098,250
Dec 18, 20246.8806.8806.7206.7606.2483,185,500
Dec 17, 20246.9406.9406.7606.7906.2764,636,000
Dec 16, 20246.8106.9706.8106.9406.4153,779,143
Dec 13, 20246.8106.8906.8006.8406.3221,924,428
Dec 12, 20246.8006.9806.8006.8906.3684,489,081
Dec 11, 20246.6806.8706.6606.8506.3312,320,608
Dec 10, 20246.9807.0006.7006.7606.2484,513,864
Dec 9, 20246.6006.9206.5006.9206.3965,502,197
Dec 6, 20246.4706.6106.4706.6006.1002,400,797
Dec 5, 20246.6406.6406.4706.5406.0451,978,350
Dec 4, 20246.5006.6106.5006.5806.0822,241,053
Dec 3, 20246.5706.6006.5106.5606.0631,274,206
Dec 2, 20246.4506.5706.4506.5606.0633,457,642
Nov 29, 20246.4506.4806.3506.4005.9163,339,500
Nov 28, 20246.3806.4706.3606.4205.9341,078,500
Nov 27, 20246.2906.4506.2706.4205.9341,789,247
Nov 26, 20246.4306.4306.2406.3405.8603,304,787
Nov 25, 20246.3906.4206.2706.3005.8232,888,575
Nov 22, 20246.7506.7506.3306.3905.9063,020,676
Nov 21, 20246.6706.7106.6306.7006.1933,085,691
Nov 20, 20246.4106.7006.4106.6706.1653,038,456
Nov 19, 20246.4206.5206.4006.5206.0262,815,069
Nov 18, 20246.4406.5406.3606.3705.8883,494,990
Nov 15, 20246.4006.4606.2406.3405.8602,926,647
Nov 14, 20246.5306.5806.2406.2805.8055,150,916
Nov 13, 20246.5306.5706.5206.5506.0542,017,780
Nov 12, 20246.7706.7706.5306.5806.0822,776,964
Nov 11, 20246.7306.7706.6306.7006.1933,027,500
Nov 8, 20246.7906.9306.6506.7406.2304,092,413
Nov 7, 20246.7506.8106.6606.8106.2953,740,329
Nov 6, 20246.9006.9306.7206.7606.2482,335,116
Nov 5, 20246.7306.9306.6906.9006.3783,588,089
Nov 4, 20246.7006.7006.6006.6706.1651,415,777
Nov 1, 20246.6306.6806.5506.6606.1564,169,000
Oct 31, 20246.5606.7206.5606.6006.1003,206,127
Oct 30, 20246.7706.7706.5606.6406.1373,139,374
Oct 29, 20246.8506.8506.6306.6906.1841,854,654
Oct 28, 20246.6706.8206.6406.7906.2762,014,768
Oct 25, 20246.6106.6906.6006.6706.1651,760,600
Oct 24, 20246.6406.6706.5506.6106.1104,599,250
Oct 23, 20246.7406.7806.6706.7106.2022,348,802
Oct 22, 20246.6806.7806.6806.7306.2211,361,215
Oct 21, 20246.8206.8206.6506.6806.1743,264,000
Oct 18, 20246.7106.8206.5706.7906.2763,119,479
Oct 17, 20246.5806.8406.5806.6406.1375,387,198
Oct 16, 20246.5306.7106.4706.6906.1844,224,871
Oct 15, 20246.8006.8306.4306.5306.0365,622,500
Oct 14, 20246.8206.9306.7006.8006.2857,026,468
Oct 10, 20246.7107.0206.7106.8406.3226,157,581
Oct 9, 20247.0707.1406.5606.6606.1569,209,184
Oct 8, 20247.6507.6506.9606.9906.46118,989,155
Oct 7, 20247.2907.7307.2107.6507.0719,042,449
Oct 4, 20247.1207.3007.0507.3006.7473,516,814
Oct 3, 20247.3007.3506.8207.1206.5815,034,472
Oct 2, 20246.9107.2806.8807.2506.70111,033,576
Sep 30, 20246.8007.0406.6906.9106.38718,422,404
Sep 27, 20246.5806.7506.5206.7506.23913,814,937
Sep 26, 20246.1306.5206.1306.5206.02610,032,416
Sep 25, 20246.3006.4506.1406.1805.7123,952,145
Sep 24, 20246.0506.2906.0506.2605.7865,475,216
Sep 23, 20245.9906.0605.9606.0205.5643,174,956
Sep 20, 20245.9006.0205.9006.0105.5553,436,730
Sep 19, 20245.8705.9905.8505.9705.5184,669,104
Sep 17, 20245.8605.9005.8105.8105.370498,340
Sep 16, 20245.7705.8605.7705.8305.389489,492
Sep 13, 20245.8305.8805.7905.8505.4072,141,255
Sep 12, 20245.7305.7805.6905.7505.3152,071,322
Sep 11, 20245.8805.8805.6805.7205.2875,725,996
Sep 10, 20245.9305.9305.8305.8805.4352,239,015
Sep 9, 20246.0206.0205.7305.9305.4815,874,148
Sep 5, 20246.1706.1905.9906.0205.5644,480,560
Sep 4, 20246.1106.1605.9106.1305.66614,230,499
Sep 3, 20246.1006.1405.9306.1105.6474,756,705
Sep 2, 20246.1606.2006.0206.1305.6663,403,913
Aug 30, 20246.0306.3805.9806.2305.7589,706,749
Aug 29, 20245.8306.0305.8305.9405.4903,119,170
Aug 28, 20245.9906.0605.7905.8705.4264,964,458
Aug 27, 20246.1306.1805.9206.0005.5467,353,620
Aug 26, 20246.2506.3806.1506.1805.7122,069,973
Aug 23, 20246.3106.3506.2206.2405.7681,467,336
Aug 22, 20246.3706.4106.2706.3705.8881,867,810
Aug 21, 20246.4206.4806.3406.3705.8881,572,712
Aug 20, 20246.5306.5606.3806.4705.9802,196,223
Aug 19, 20246.5206.5806.5206.5506.0541,892,795
Aug 16, 20246.5606.6006.5006.5106.017605,991
Aug 15, 20246.5806.5806.5106.5506.0541,167,645
Aug 14, 20246.5806.5806.5206.5406.045550,087
Aug 13, 20246.5806.6006.5306.5806.082740,314
Aug 12, 20246.6406.6406.5406.5706.073799,560
Aug 9, 20246.5806.6406.5206.5406.0451,993,748
Aug 8, 20246.5806.6206.4406.5406.0452,640,707
Aug 7, 20246.3006.5606.3006.5406.0457,283,446
Aug 6, 20246.2706.3706.2306.3005.8231,908,400
Aug 5, 20246.3206.3206.1506.2605.7863,263,540
Aug 2, 20246.2606.3306.1706.3005.8234,843,825
Aug 1, 20246.2606.3106.1606.3005.8233,697,506
Jul 31, 20246.2406.3006.0506.2605.7866,136,739
Jul 30, 20246.3206.3306.2306.2405.7681,513,917
Jul 29, 20246.3106.3706.3006.3205.8422,186,371
Jul 26, 20246.2706.3306.2306.3005.8231,006,213
Jul 25, 20246.3206.3206.2306.2705.7952,490,653
Jul 24, 20246.2906.3706.2706.3205.8421,869,744
Jul 23, 20246.3206.4106.2406.2905.8142,283,371
Jul 22, 20246.2306.3306.2106.3205.8422,701,121
Jul 19, 20246.2606.3306.1806.2305.7583,205,233
Jul 18, 20246.2506.3706.2206.3405.8603,952,358
Jul 17, 20246.2706.4106.2106.2805.8053,355,106
Jul 16, 20246.4306.4306.2606.2905.8142,175,725
Jul 15, 20246.4406.4806.3206.4105.9254,480,092
Jul 12, 20246.2806.4906.2806.4505.9625,264,125
Jul 11, 20246.2106.3006.2106.2705.795953,794
Jul 10, 20246.3206.3906.2006.2005.7313,454,171
Jul 9, 20246.3506.4006.2506.3305.8511,783,395
Jul 8, 20246.4106.4306.2706.3305.8513,250,757
Jul 5, 20246.4906.6206.4106.4405.9533,197,060
Jul 4, 20246.4206.5506.3706.4905.9994,588,525
Jul 3, 20246.4206.5006.3406.4005.9164,422,524
Jul 2, 20246.3006.4206.3006.4005.9163,918,088
Jun 28, 20246.3506.3506.2106.2305.7586,381,092
Jun 27, 20246.3306.3506.1906.2305.7586,337,935
Jun 26, 20246.3906.4006.3106.3305.8514,884,754
Jun 25, 20246.4306.4606.4006.4105.9252,099,015
Jun 24, 20246.5206.6006.3806.4305.9434,617,076
Jun 21, 20246.6006.6406.5006.5206.0265,781,221
Jun 20, 20246.7206.7906.6006.6006.1002,944,600
Jun 19, 20246.6606.7406.5806.7206.2115,720,539
Jun 18, 20246.5606.7306.5606.5806.0827,785,671
Jun 17, 20246.7806.7806.5406.5606.06312,187,500
Jun 14, 20246.8507.0706.8106.8106.2956,307,238
Jun 13, 20246.8706.9606.8006.9106.3875,790,260
Jun 12, 20246.7006.9106.6206.8206.3049,897,771
Jun 11, 20246.5806.7906.4606.7006.19322,383,798
Jun 7, 20246.7506.8506.5506.5506.05421,616,053
Jun 6, 20246.8006.9006.7506.8306.3137,604,541
Jun 5, 20246.8406.8506.7106.7406.2308,675,509
Jun 4, 20246.6106.8806.5806.8506.3319,810,716
Jun 3, 20246.4206.6506.4206.6106.1106,345,618
May 31, 20246.4206.5506.4206.5006.0084,102,499
May 30, 20246.4806.5406.4406.4605.9712,919,922
May 29, 20246.6406.6406.5106.5306.0362,346,996
May 28, 20246.5606.6406.5506.5706.0733,249,500
May 27, 20246.4506.6006.3706.5406.0453,212,013
May 24, 20246.5406.5506.3606.4305.9433,648,172
May 23, 20246.6006.6006.4306.5406.0455,097,713