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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.95	1	1	1.01	0.95	108.92M
September 11, 2025	0.94	0.94	0.94	0.96	0.92	55.2M
September 10, 2025	0.9	0.94	0.94	0.94	0.87	72.41M
September 09, 2025	0.87	0.89	0.89	0.91	0.87	54.97M
September 08, 2025	0.9	0.86	0.86	0.92	0.85	51.04M
September 05, 2025	0.84	0.86	0.86	0.86	0.83	20.85M
September 04, 2025	0.83	0.83	0.83	0.84	0.82	15.41M
September 03, 2025	0.84	0.83	0.83	0.85	0.82	10.99M
September 02, 2025	0.85	0.84	0.84	0.86	0.83	12.09M
September 01, 2025	0.85	0.85	0.85	0.86	0.83	19.48M
August 29, 2025	0.84	0.84	0.84	0.86	0.83	24.87M
August 28, 2025	0.84	0.84	0.84	0.85	0.83	21.34M
August 27, 2025	0.89	0.84	0.84	0.89	0.83	58.03M
August 26, 2025	0.91	0.88	0.88	0.92	0.88	46.24M
August 25, 2025	0.92	0.91	0.91	0.96	0.86	109.47M
August 22, 2025	0.94	0.93	0.93	0.94	0.91	20.55M
August 21, 2025	0.93	0.93	0.93	0.94	0.92	19.21M
August 20, 2025	0.95	0.92	0.92	0.95	0.92	15.29M
August 19, 2025	0.95	0.94	0.94	0.97	0.94	33.12M
August 18, 2025	0.94	0.94	0.94	0.96	0.93	25.32M
August 15, 2025	0.93	0.94	0.94	0.96	0.93	25.97M
August 14, 2025	0.95	0.93	0.93	0.97	0.93	44.22M
August 13, 2025	0.96	0.94	0.94	0.96	0.92	41.49M
August 12, 2025	0.92	0.95	0.95	0.95	0.91	51.75M
August 11, 2025	0.91	0.91	0.91	0.93	0.9	22.01M
August 08, 2025	0.91	0.91	0.91	0.92	0.89	26.14M
August 07, 2025	0.89	0.91	0.91	0.92	0.89	23.06M
August 06, 2025	0.89	0.89	0.89	0.9	0.88	8.92M
August 05, 2025	0.89	0.89	0.89	0.9	0.89	8.19M
August 04, 2025	0.88	0.89	0.89	0.89	0.87	18.75M
August 01, 2025	0.9	0.89	0.89	0.91	0.89	19.38M
July 31, 2025	0.92	0.9	0.9	0.93	0.89	42.45M
July 30, 2025	0.93	0.92	0.92	0.96	0.92	49.69M
July 29, 2025	0.94	0.94	0.94	0.94	0.91	40.35M
July 28, 2025	0.94	0.94	0.94	0.95	0.92	48.74M
July 25, 2025	0.95	0.94	0.94	0.96	0.93	27.95M
July 24, 2025	0.93	0.95	0.95	0.96	0.93	47.72M
July 23, 2025	0.93	0.92	0.92	0.96	0.92	64.28M
July 22, 2025	0.93	0.92	0.92	0.94	0.91	37.94M
July 21, 2025	0.92	0.93	0.93	0.93	0.89	67.68M
July 18, 2025	0.92	0.92	0.92	0.93	0.91	28.24M
July 17, 2025	0.92	0.92	0.92	0.93	0.91	28.49M
July 16, 2025	0.94	0.92	0.92	0.94	0.92	44.4M
July 15, 2025	0.99	0.94	0.94	1	0.93	157.2M
July 14, 2025	1.07	0.99	0.99	1.08	0.99	72.7M
July 11, 2025	1.03	1.03	1.03	1.12	0.98	233.75M
July 10, 2025	0.92	1	1	1.04	0.91	294.32M
July 09, 2025	0.92	0.92	0.92	0.94	0.91	44M
July 08, 2025	0.94	0.92	0.92	0.94	0.9	61.37M
July 07, 2025	0.91	0.93	0.93	0.99	0.89	157.4M
July 04, 2025	0.91	0.89	0.89	0.91	0.88	53.19M
July 03, 2025	0.91	0.91	0.91	0.99	0.89	138.67M
July 02, 2025	0.89	0.89	0.89	0.94	0.87	136.79M
June 30, 2025	0.96	0.89	0.89	0.99	0.87	207.12M
June 27, 2025	0.83	1	1	1.3	0.83	1.12B
June 26, 2025	0.8	0.83	0.83	0.96	0.8	35.02M
June 25, 2025	0.79	0.81	0.81	0.82	0.79	7.37M
June 24, 2025	0.78	0.79	0.79	0.8	0.78	3.26M
June 23, 2025	0.77	0.79	0.79	0.79	0.77	2.07M
June 20, 2025	0.76	0.78	0.78	0.79	0.76	7.06M

Shenzhen Investment Limited (0604.HK) HKSE