Shenzhen Investment Limited (0604.HK) HKSE

0.83

+0(+0.00%)

Updated at December 24 12:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.83	0.83	0.83	0.84	0.82	7.72M
December 23, 2025	0.84	0.83	0.83	0.84	0.83	5.12M
December 22, 2025	0.83	0.83	0.83	0.84	0.82	11.89M
December 19, 2025	0.83	0.82	0.82	0.84	0.82	6.72M
December 18, 2025	0.83	0.82	0.82	0.83	0.82	10.3M
December 17, 2025	0.84	0.83	0.83	0.84	0.82	10.96M
December 16, 2025	0.85	0.83	0.83	0.85	0.83	21.07M
December 15, 2025	0.86	0.85	0.85	0.87	0.85	11.58M
December 12, 2025	0.86	0.87	0.87	0.88	0.86	13.79M
December 11, 2025	0.87	0.86	0.86	0.88	0.85	18.19M
December 10, 2025	0.86	0.86	0.86	0.89	0.85	25.43M
December 09, 2025	0.87	0.86	0.86	0.87	0.85	21.19M
December 08, 2025	0.88	0.87	0.87	0.89	0.87	10.53M
December 05, 2025	0.9	0.88	0.88	0.9	0.88	6.65M
December 04, 2025	0.88	0.89	0.89	0.9	0.88	12.86M
December 03, 2025	0.91	0.88	0.88	0.91	0.88	10.25M
December 02, 2025	0.9	0.91	0.91	0.91	0.89	9.65M
December 01, 2025	0.89	0.9	0.9	0.9	0.88	7.06M
November 28, 2025	0.9	0.89	0.89	0.9	0.87	24.97M
November 27, 2025	0.91	0.9	0.9	0.91	0.87	23.58M
November 26, 2025	0.9	0.9	0.9	0.92	0.89	26.17M
November 25, 2025	0.91	0.9	0.9	0.92	0.9	14.72M
November 24, 2025	0.92	0.91	0.91	0.92	0.9	13.3M
November 21, 2025	0.93	0.91	0.91	0.93	0.9	21.02M
November 20, 2025	0.92	0.93	0.93	0.95	0.9	36.55M
November 19, 2025	0.94	0.92	0.92	0.94	0.9	23.84M
November 18, 2025	0.96	0.94	0.94	0.96	0.93	20.15M
November 17, 2025	0.98	0.96	0.96	0.98	0.95	25.97M
November 14, 2025	0.95	0.98	0.98	0.99	0.95	55.07M
November 13, 2025	0.93	0.95	0.95	0.96	0.92	28.82M
November 12, 2025	0.91	0.93	0.93	0.94	0.91	28.86M
November 11, 2025	0.9	0.91	0.91	0.91	0.89	23.89M
November 10, 2025	0.89	0.89	0.89	0.9	0.87	26.19M
November 07, 2025	0.89	0.88	0.88	0.9	0.87	17.51M
November 06, 2025	0.88	0.89	0.89	0.89	0.87	14.83M
November 05, 2025	0.86	0.88	0.88	0.88	0.86	8.21M
November 04, 2025	0.87	0.87	0.87	0.87	0.85	12.36M
November 03, 2025	0.85	0.86	0.86	0.88	0.84	34.2M
October 31, 2025	0.87	0.84	0.84	0.87	0.84	47.56M
October 30, 2025	0.87	0.86	0.86	0.88	0.85	40.12M
October 28, 2025	0.88	0.87	0.87	0.89	0.87	28.35M
October 27, 2025	0.88	0.89	0.89	0.9	0.87	34.19M
October 24, 2025	0.9	0.87	0.87	0.91	0.86	90.58M
October 23, 2025	0.89	0.9	0.9	1.08	0.89	511.07M
October 22, 2025	0.86	0.86	0.86	0.87	0.85	8.79M
October 21, 2025	0.85	0.86	0.86	0.87	0.85	13.09M
October 20, 2025	0.85	0.84	0.84	0.86	0.84	8.93M
October 17, 2025	0.86	0.84	0.84	0.87	0.84	16.81M
October 16, 2025	0.86	0.86	0.86	0.87	0.85	8.58M
October 15, 2025	0.87	0.87	0.87	0.87	0.85	7.06M
October 14, 2025	0.87	0.86	0.86	0.89	0.84	42.57M
October 13, 2025	0.86	0.86	0.86	0.87	0.84	31.68M
October 10, 2025	0.87	0.88	0.88	0.89	0.86	31.61M
October 09, 2025	0.87	0.87	0.87	0.88	0.85	17.64M
October 08, 2025	0.86	0.86	0.86	0.86	0.84	8.21M
October 03, 2025	0.88	0.87	0.87	0.88	0.86	4.83M
October 02, 2025	0.89	0.87	0.87	0.89	0.87	6.8M
September 30, 2025	0.89	0.89	0.89	0.9	0.88	16.91M
September 29, 2025	0.86	0.88	0.88	0.89	0.86	17.53M
September 26, 2025	0.87	0.86	0.86	0.89	0.86	19.66M