Shenzhen Investment Limited - 0604.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.85	0.86	0.86	0.87	0.85	15.09M
January 14, 2026	0.85	0.85	0.85	0.86	0.84	15.73M
January 13, 2026	0.85	0.85	0.85	0.86	0.84	9.81M
January 12, 2026	0.84	0.85	0.85	0.85	0.83	8.11M
January 09, 2026	0.85	0.84	0.84	0.85	0.83	9.04M
January 08, 2026	0.84	0.84	0.84	0.85	0.82	8.55M
January 07, 2026	0.84	0.84	0.84	0.85	0.84	6.5M
January 06, 2026	0.83	0.85	0.85	0.86	0.83	18.33M
January 05, 2026	0.8	0.83	0.83	0.83	0.8	15.44M
January 02, 2026	0.8	0.81	0.81	0.82	0.8	3.41M
December 31, 2025	0.8	0.8	0.8	0.8	0.79	1.96M
December 30, 2025	0.8	0.8	0.8	0.81	0.79	12.93M
December 29, 2025	0.83	0.8	0.8	0.84	0.8	25.46M
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

Shenzhen Investment Limited (0604.HK) HKSE