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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.87	0.87	0.87	0.87	0.86	836,764
February 16, 2026	0.86	0.87	0.87	0.87	0.85	1.61M
February 13, 2026	0.87	0.87	0.87	0.88	0.86	3.12M
February 12, 2026	0.88	0.88	0.88	0.89	0.87	4.27M
February 11, 2026	0.88	0.88	0.88	0.88	0.87	5.94M
February 10, 2026	0.87	0.88	0.88	0.88	0.87	1.57M
February 09, 2026	0.88	0.87	0.87	0.9	0.87	6.12M
February 06, 2026	0.87	0.87	0.87	0.87	0.86	3.59M
February 05, 2026	0.88	0.87	0.87	0.88	0.86	5.25M
February 04, 2026	0.86	0.88	0.88	0.88	0.86	7.18M
February 03, 2026	0.86	0.86	0.86	0.87	0.84	7.42M
February 02, 2026	0.87	0.85	0.85	0.87	0.84	8.59M
January 30, 2026	0.9	0.87	0.87	0.91	0.86	15.75M
January 29, 2026	0.86	0.9	0.9	0.92	0.86	65.97M
January 28, 2026	0.84	0.86	0.86	0.86	0.84	9.73M
January 27, 2026	0.84	0.84	0.84	0.84	0.82	6.49M
January 26, 2026	0.83	0.84	0.84	0.85	0.82	4.87M
January 23, 2026	0.83	0.83	0.83	0.84	0.82	8.3M
January 22, 2026	0.83	0.83	0.83	0.84	0.82	4.27M
January 21, 2026	0.83	0.83	0.83	0.84	0.82	4.69M
January 20, 2026	0.84	0.84	0.84	0.85	0.83	5.63M
January 19, 2026	0.83	0.84	0.84	0.86	0.83	5.62M
January 16, 2026	0.86	0.84	0.84	0.86	0.83	10.07M
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

Shenzhen Investment Limited (0604.HK) HKSE