Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Shenzhen Investment Limited (0604.HK)

0.780
-0.010
(-1.27%)
As of 11:59:49 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.7900.7900.7700.7800.780586,000
Apr 25, 20250.7900.8100.7700.7900.7904,426,000
Apr 24, 20250.7700.7800.7500.7700.7701,426,000
Apr 23, 20250.7700.7800.7500.7600.7602,384,000
Apr 22, 20250.7500.7800.7500.7700.7702,446,824
Apr 17, 20250.7400.7800.7300.7700.7709,433,053
Apr 16, 20250.7400.7500.7200.7400.7402,144,814
Apr 15, 20250.7400.7500.7300.7500.7502,586,020
Apr 14, 20250.7500.7500.7300.7500.750918,000
Apr 11, 20250.7300.7400.7300.7400.7402,090,001
Apr 10, 20250.7300.7400.7200.7300.7304,592,000
Apr 9, 20250.7000.7300.6600.7200.7209,569,105
Apr 8, 20250.7000.7100.6900.7000.7004,568,419
Apr 7, 20250.7200.7400.6800.6900.6909,930,000
Apr 3, 20250.7900.8000.7800.7800.7801,894,000
Apr 2, 20250.7800.8000.7800.8000.8001,784,000
Apr 1, 20250.7700.7900.7700.7800.7804,650,529
Mar 31, 20250.8000.8000.7600.7700.7709,754,997
Mar 28, 20250.8200.8200.8000.8100.8104,656,000
Mar 27, 20250.8200.8300.8100.8100.8109,647,093
Mar 26, 20250.8200.8300.8100.8200.8206,434,010
Mar 25, 20250.8400.8500.8100.8200.8204,738,000
Mar 24, 20250.8500.8500.8300.8400.8403,386,000
Mar 21, 20250.8900.8900.8400.8600.86011,515,579
Mar 20, 20250.9200.9200.8900.8900.8903,277,564
Mar 19, 20250.9000.9200.8900.9200.9205,977,000
Mar 18, 20250.8900.9300.8800.9100.91012,930,238
Mar 17, 20250.9100.9100.8800.8900.8907,076,000
Mar 14, 20250.8900.9200.8800.9000.90013,705,110
Mar 13, 20250.8600.8900.8500.8800.8809,464,000
Mar 12, 20250.8700.9000.8600.8700.8705,775,059
Mar 11, 20250.8500.8900.8400.8800.8806,898,739
Mar 10, 20250.8600.8700.8400.8600.8602,224,000
Mar 7, 20250.8500.8700.8500.8500.8502,954,839
Mar 6, 20250.8500.8800.8400.8600.8606,889,146
Mar 5, 20250.8400.8500.8300.8400.8402,596,673
Mar 4, 20250.8300.8400.8200.8400.8401,632,000
Mar 3, 20250.8400.8600.8300.8300.8303,580,000
Feb 28, 20250.8400.8500.8200.8300.8303,792,000
Feb 27, 20250.8400.8600.8400.8600.8604,948,833
Feb 26, 20250.8200.8700.8200.8600.86010,191,913
Feb 25, 20250.8300.8300.8100.8100.8103,030,072
Feb 24, 20250.8100.8400.8100.8300.8303,970,000
Feb 21, 20250.8200.8200.8100.8200.8202,135,026
Feb 20, 20250.8200.8200.8100.8200.8201,415,175
Feb 19, 20250.8200.8300.8100.8200.8202,674,198
Feb 18, 20250.8300.8400.8200.8200.8202,594,000
Feb 17, 20250.8400.8500.8200.8300.8303,680,528
Feb 14, 20250.8300.8400.8200.8400.8402,545,075
Feb 13, 20250.8400.8500.8200.8300.8304,464,000
Feb 12, 20250.8200.8700.8100.8500.8508,182,000
Feb 11, 20250.8300.8300.8100.8200.8203,112,000
Feb 10, 20250.8300.8400.8200.8300.8302,542,523
Feb 7, 20250.8100.8400.8100.8200.8204,557,301
Feb 6, 20250.8000.8200.8000.8100.8102,764,000
Feb 5, 20250.7900.8000.7800.7900.7903,322,830
Feb 4, 20250.7800.8000.7700.7900.7901,662,000
Feb 3, 20250.8100.8100.7800.7800.7803,164,000
Jan 28, 20250.8100.8100.8100.8100.810-
Jan 27, 20250.8100.8200.8000.8100.8102,507,727
Jan 24, 20250.8000.8100.7900.7900.7902,730,000
Jan 23, 20250.8000.8100.7900.7900.7902,174,619
Jan 22, 20250.8200.8300.7900.8000.8002,875,793
Jan 21, 20250.8000.8400.8000.8200.8201,916,814
Jan 20, 20250.8100.8200.8000.8000.8002,330,000
Jan 17, 20250.8100.8200.8000.8100.8101,406,000
Jan 16, 20250.8100.8300.8100.8200.8202,548,000
Jan 15, 20250.8000.8100.8000.8100.8101,387,207
Jan 14, 20250.7900.8200.7900.8000.8002,678,201
Jan 13, 20250.8000.8000.7800.8000.8002,224,201
Jan 10, 20250.8100.8100.8000.8000.8001,012,181
Jan 9, 20250.8200.8300.8000.8100.8102,208,000
Jan 8, 20250.8400.8400.8200.8200.8203,072,000
Jan 7, 20250.8500.8500.8300.8400.8402,054,000
Jan 6, 20250.8500.8600.8300.8500.8502,920,000
Jan 3, 20250.8600.8600.8500.8600.8601,114,000
Jan 2, 20250.8600.8700.8500.8600.8602,566,000
Dec 31, 20240.8700.8700.8700.8700.870-
Dec 30, 20240.8700.8800.8600.8700.870654,211
Dec 27, 20240.8600.8800.8500.8800.8803,206,000
Dec 24, 20240.8700.8700.8700.8700.870-
Dec 23, 20240.8600.8700.8600.8700.8701,264,000
Dec 20, 20240.8600.8700.8500.8600.8602,586,222
Dec 19, 20240.8700.8700.8600.8700.8703,425,000
Dec 18, 20240.8700.8800.8600.8700.8701,782,531
Dec 17, 20240.8800.8800.8600.8700.8701,971,002
Dec 16, 20240.8800.8900.8700.8700.8701,688,805
Dec 13, 20240.9100.9100.8800.8800.8803,503,148
Dec 12, 20240.9100.9200.9000.9000.9001,640,243
Dec 11, 20240.9100.9200.9000.9100.9101,662,000
Dec 10, 20240.9500.9500.9000.9100.9107,018,000
Dec 9, 20240.8800.9300.8700.9200.9203,123,288
Dec 6, 20240.8600.8900.8600.8800.8804,639,763
Dec 5, 20240.8800.8800.8600.8700.8701,590,000
Dec 4, 20240.8900.9100.8800.8800.8803,128,000
Dec 3, 20240.8800.8900.8700.8900.8901,950,000
Dec 2, 20240.8900.8900.8700.8800.8801,522,000
Nov 29, 20240.8800.8900.8600.8800.8802,802,037
Nov 28, 20240.8800.8800.8600.8700.8701,008,000
Nov 27, 20240.8600.8800.8500.8800.8801,594,000
Nov 26, 20240.8700.8700.8600.8700.870682,000
Nov 25, 20240.8700.8700.8500.8500.8503,058,000
Nov 22, 20240.8800.8900.8500.8700.8703,937,837
Nov 21, 20240.9000.9000.8800.8800.8805,016,326
Nov 20, 20240.9100.9100.8900.9000.9001,832,000
Nov 19, 20240.8900.9100.8900.9100.9101,658,000
Nov 18, 20240.9100.9200.8900.8900.8901,929,350
Nov 15, 20240.9100.9100.8800.9000.9002,678,000
Nov 14, 20240.9400.9400.8900.8900.8905,920,000
Nov 13, 20240.9200.9300.9100.9200.9204,714,000
Nov 12, 20240.9700.9800.9300.9300.9305,220,000
Nov 11, 20240.9900.9900.9500.9700.9706,085,554
Nov 8, 20241.0501.0500.9901.0001.0008,750,000
Nov 7, 20240.9701.0400.9701.0401.04013,543,172
Nov 6, 20240.9901.0000.9600.9900.9907,532,040
Nov 5, 20240.9700.9900.9600.9800.9807,520,994
Nov 4, 20240.9600.9700.9400.9600.9602,458,658
Nov 1, 20240.9600.9800.9500.9600.9604,858,330
Oct 31, 20240.9601.0000.9600.9600.9607,536,000
Oct 30, 20240.9600.9800.9400.9600.9602,829,585
Oct 29, 20240.9700.9800.9400.9600.9605,168,000
Oct 28, 20240.9500.9700.9400.9700.9705,320,426
Oct 25, 20240.9400.9500.9200.9400.9404,751,334
Oct 24, 20240.9400.9400.9100.9200.92012,280,517
Oct 23, 20240.9400.9600.9300.9400.9403,757,355
Oct 22, 20240.9400.9500.9300.9300.9302,086,000
Oct 21, 20240.9500.9700.9300.9400.9404,962,000
Oct 18, 20240.9200.9600.9100.9600.9606,358,452
Oct 17, 20240.9600.9800.9100.9100.91010,742,000
Oct 16, 20240.9000.9800.9000.9800.98017,348,000
Oct 15, 20240.9500.9500.8800.8900.8905,912,000
Oct 14, 20240.9801.0000.9300.9500.95010,436,000
Oct 10, 20240.9401.0000.9400.9600.9608,660,726
Oct 9, 20241.0701.0700.9000.9400.94028,526,000
Oct 8, 20241.1801.1801.0401.0401.04028,969,504
Oct 7, 20241.1601.1901.1101.1801.18015,833,112
Oct 4, 20241.0801.1601.0801.1401.14017,865,341
Oct 3, 20241.3001.3301.0901.1101.11038,023,406
Oct 2, 20241.0401.3001.0201.2301.23075,250,069
Sep 30, 20240.9701.0500.9701.0101.01032,700,333
Sep 27, 20240.9100.9300.8700.9200.92017,721,105
Sep 26, 20240.7900.8900.7800.8800.88015,368,719
Sep 25, 20240.7900.8200.7800.7900.7907,747,000
Sep 24, 20240.7200.7800.7200.7700.7705,756,044
Sep 23, 20240.7300.7300.7000.7100.7102,106,743
Sep 20, 20240.7100.7400.7000.7300.7304,396,000
Sep 19, 20240.6800.7100.6800.7100.7106,634,198
Sep 17, 20240.6700.6800.6600.6700.6702,156,000
Sep 16, 20240.6700.6800.6500.6700.6701,488,000
Sep 13, 20240.6800.6900.6700.6700.6702,233,637
Sep 12, 20240.6600.6800.6600.6700.6701,304,323
Sep 11, 20240.6900.6900.6500.6600.6608,998,000
Sep 10, 20240.7200.7200.6900.7000.7004,043,646
Sep 9, 20240.7300.7400.7100.7200.7203,304,000
Sep 5, 20240.7400.7500.7300.7400.7402,050,000
Sep 4, 20240.7600.7600.7200.7300.7305,584,000
Sep 3, 20240.7800.7800.7600.7600.7602,071,847
Sep 2, 20240.7800.7800.7600.7700.7703,486,000
Aug 30, 20240.7600.8100.7600.7800.7809,169,401
Aug 29, 20240.8200.8200.7500.7700.77014,258,358
Aug 28, 20240.8500.8500.8200.8200.8204,845,118
Aug 27, 20240.8700.8800.8500.8500.8502,424,000
Aug 26, 20240.8700.8800.8600.8600.8602,161,019
Aug 23, 20240.8800.8800.8500.8600.8603,478,000
Aug 22, 20240.9000.9000.8700.8700.8705,333,597
Aug 21, 20240.9000.9100.8900.8900.8902,370,326
Aug 20, 20240.9200.9300.9000.9000.9003,390,000
Aug 19, 20240.9200.9300.9100.9200.9204,295,530
Aug 16, 20240.9300.9400.9200.9300.930926,000
Aug 15, 20240.9200.9300.9200.9300.930668,000
Aug 14, 20240.9200.9400.9200.9300.9303,968,000
Aug 13, 20240.9200.9300.9200.9200.9201,408,000
Aug 12, 20240.9400.9500.9200.9200.920808,000
Aug 9, 20240.9400.9600.9400.9400.9402,128,000
Aug 8, 20240.9400.9500.9300.9300.9301,197,035
Aug 7, 20240.9300.9400.9300.9400.940762,620
Aug 6, 20240.9300.9400.9200.9400.9401,322,000
Aug 5, 20240.9200.9400.9100.9300.9303,596,000
Aug 2, 20240.9400.9500.9300.9300.9302,414,952
Aug 1, 20240.9600.9600.9400.9500.9501,460,000
Jul 31, 20240.9300.9600.9300.9400.9402,826,624
Jul 30, 20240.9300.9400.9200.9300.9301,758,000
Jul 29, 20240.9300.9400.9200.9300.9301,256,000
Jul 26, 20240.9200.9400.9200.9300.9302,760,000
Jul 25, 20240.9300.9400.9200.9300.9301,340,000
Jul 24, 20240.9300.9500.9200.9300.9303,850,000
Jul 23, 20240.9500.9500.9200.9200.9201,848,000
Jul 22, 20240.9400.9500.9300.9300.9301,070,330
Jul 19, 20240.9500.9500.9300.9400.9404,339,163
Jul 18, 20240.9500.9600.9400.9600.9601,388,000
Jul 17, 20240.9600.9600.9500.9600.9601,242,000
Jul 16, 20240.9600.9600.9400.9500.9501,366,000
Jul 15, 20240.9700.9800.9500.9600.9601,446,000
Jul 12, 20240.9400.9900.9400.9700.9704,615,551
Jul 11, 20240.9400.9500.9300.9500.9501,784,000
Jul 10, 20240.9400.9500.9300.9300.9303,356,030
Jul 9, 20240.9300.9500.9200.9500.9503,388,000
Jul 8, 20240.9400.9400.9200.9200.9201,706,876
Jul 5, 20240.9500.9600.9300.9500.9502,137,305
Jul 4, 20240.9500.9700.9400.9500.9502,516,000
Jul 3, 20240.9500.9600.9400.9500.9501,845,948
Jul 2, 20240.9500.9500.9300.9300.9301,780,000
Jun 28, 20240.9400.9500.9200.9300.9302,204,000
Jun 27, 20240.9400.9500.9300.9300.9301,294,000
Jun 26, 20240.9500.9600.9300.9400.9403,117,144
Jun 25, 20240.9400.9600.9400.9500.9501,746,427
Jun 24, 20240.9400.9500.9300.9300.9303,090,000
Jun 21, 20240.9500.9600.9400.9500.9503,533,455
Jun 20, 20240.9900.9900.9500.9600.9602,364,182
Jun 19, 20240.9600.9900.9600.9900.9902,706,716
Jun 18, 20240.9500.9700.9500.9600.9601,312,896
Jun 17, 20240.9600.9700.9500.9600.9603,002,805
Jun 14, 20240.9700.9700.9400.9500.9503,626,233
Jun 13, 20240.9600.9700.9500.9500.9501,026,610
Jun 12, 20240.9600.9600.9500.9600.9601,387,010
Jun 11, 20240.9900.9900.9600.9600.9603,438,150
Jun 7, 20240.9901.0000.9800.9900.9902,012,993
Jun 6, 20241.0101.0100.9801.0001.0004,870,000
Jun 5, 20241.0201.0301.0001.0101.0101,608,000
Jun 4, 2024 0.07 Dividend
Jun 4, 20241.0401.0401.0101.0201.0202,994,000
Jun 3, 20241.0601.0901.0601.0901.0203,908,000
May 31, 20241.0801.0901.0601.0600.9924,974,000
May 30, 20241.0901.0901.0701.0801.0113,322,000
May 29, 20241.1201.1201.0801.0901.0204,110,000
May 28, 20241.1301.1301.1001.1101.0392,342,299
May 27, 20241.1001.1201.0801.1201.0482,131,715
May 24, 20241.1301.1301.0901.1101.0395,786,000
May 23, 20241.1401.1401.1101.1301.0575,652,879
May 22, 20241.1201.1701.1201.1501.0765,663,271
May 21, 20241.1701.1701.1101.1201.0487,759,140
May 20, 20241.1701.1801.1501.1601.0869,636,000
May 17, 20241.1201.1901.1101.1601.08618,855,216
May 16, 20241.0701.1201.0601.1101.03910,824,792
May 14, 20241.0601.0801.0301.0500.9838,600,000
May 13, 20241.0801.0801.0601.0701.0014,168,000
May 10, 20241.0301.0801.0301.0801.01111,338,014
May 9, 20241.0101.0400.9901.0200.9545,316,000
May 8, 20241.0201.0200.9900.9900.9264,400,000
May 7, 20241.0301.0301.0101.0300.9643,548,000
May 6, 20241.0301.0601.0201.0300.9647,401,145
May 3, 20241.0301.0301.0101.0300.9642,170,862
May 2, 20241.0001.0400.9901.0300.9643,084,000
Apr 30, 20241.0201.0200.9901.0000.9367,064,769
Apr 29, 20240.9801.0400.9601.0100.94511,328,087

Related Tickers

0535.HK GEMDALE PPT
0.255
-3.77%
 
0123.HK YUEXIU PROPERTY
4.760
-3.05%
 
1813.HK KWG GROUP
0.340
-2.86%
 
1862.HK JINGRUI HLDGS
0.014
0.00%
 
6158.HK Zhenro Properties Group Limited
0.044
-2.22%
 
0588.HK BEIJING N STAR
0.700
-1.41%
 
1098.HK ROAD KING INFRA
0.840
+2.44%
 
0832.HK CENTRAL CHINA
0.095
-4.04%
 
1638.HK KAISA GROUP
0.179
-0.56%
 
3883.HK China Aoyuan Group Limited
0.126
-5.26%