HKSE - Delayed Quote HKD

Shenzhou International Group Holdings Limited (2313.HK)

77.350 +1.450 (+1.91%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 76.350 78.700 76.350 77.350 77.350 5,825,883
Apr 25, 2024 76.600 76.900 75.400 75.900 75.900 4,179,130
Apr 24, 2024 75.500 77.100 74.000 76.700 76.700 6,267,790
Apr 23, 2024 73.250 74.400 71.650 73.800 73.800 6,815,501
Apr 22, 2024 73.900 75.200 72.500 73.250 73.250 2,446,857
Apr 19, 2024 71.000 73.900 71.000 73.250 73.250 5,839,611
Apr 18, 2024 69.800 74.200 69.200 73.350 73.350 5,549,120
Apr 17, 2024 68.500 70.900 68.500 69.800 69.800 2,409,506
Apr 16, 2024 67.500 70.300 67.500 69.050 69.050 3,862,952
Apr 15, 2024 70.000 71.750 69.100 70.850 70.850 3,913,656
Apr 12, 2024 72.450 72.600 70.600 71.450 71.450 3,908,551
Apr 11, 2024 71.800 74.200 71.750 73.200 73.200 3,585,486
Apr 10, 2024 72.000 75.250 71.400 75.000 75.000 4,649,291
Apr 9, 2024 72.400 73.500 71.500 71.650 71.650 2,823,729
Apr 8, 2024 71.250 73.100 70.100 71.500 71.500 4,777,024
Apr 5, 2024 73.050 74.050 71.550 72.800 72.800 2,999,334
Apr 3, 2024 74.200 75.150 72.650 73.050 73.050 5,138,077
Apr 2, 2024 74.700 76.900 74.300 74.950 74.950 7,411,643
Mar 28, 2024 73.350 75.000 72.950 74.100 74.100 8,317,067
Mar 27, 2024 69.850 74.000 69.000 72.700 72.700 17,602,768
Mar 26, 2024 64.000 66.150 62.450 65.800 65.800 8,496,580
Mar 25, 2024 63.300 65.500 63.050 64.850 64.850 5,695,500
Mar 22, 2024 68.000 68.000 63.300 63.700 63.700 6,364,575
Mar 21, 2024 67.000 69.900 67.000 68.600 68.600 3,027,176
Mar 20, 2024 67.000 68.050 65.600 67.000 67.000 2,938,448
Mar 19, 2024 66.800 67.850 66.300 67.000 67.000 3,733,119
Mar 18, 2024 68.400 70.200 67.600 67.950 67.950 2,746,839
Mar 15, 2024 69.350 69.400 66.700 67.950 67.950 5,509,367
Mar 14, 2024 67.650 72.750 67.650 69.500 69.500 8,913,800
Mar 13, 2024 67.200 67.750 66.200 67.200 67.200 3,982,296
Mar 12, 2024 64.800 67.950 63.450 67.200 67.200 4,152,725
Mar 11, 2024 63.500 66.200 63.500 64.250 64.250 3,272,616
Mar 8, 2024 63.500 64.200 62.300 63.500 63.500 4,665,410
Mar 7, 2024 64.550 64.800 62.350 62.750 62.750 3,538,468
Mar 6, 2024 62.750 65.150 62.500 64.550 64.550 3,468,520
Mar 5, 2024 62.500 63.250 62.050 62.800 62.800 3,105,218
Mar 4, 2024 64.200 65.300 62.850 63.950 63.950 2,876,751
Mar 1, 2024 64.000 65.000 63.200 64.100 64.100 3,689,151
Feb 29, 2024 65.000 66.750 64.150 64.550 64.550 4,762,562
Feb 28, 2024 67.200 68.350 65.900 66.150 66.150 3,133,336
Feb 27, 2024 67.800 68.300 65.350 66.350 66.350 4,636,679
Feb 26, 2024 68.000 68.850 65.700 68.150 68.150 3,444,527
Feb 23, 2024 67.500 69.700 67.450 68.900 68.900 2,687,296
Feb 22, 2024 68.900 69.800 66.800 68.650 68.650 2,282,808
Feb 21, 2024 66.450 70.650 65.500 68.900 68.900 4,074,938
Feb 20, 2024 69.150 70.800 65.800 66.300 66.300 3,978,124
Feb 19, 2024 70.500 71.450 68.650 69.200 69.200 3,155,823
Feb 16, 2024 67.350 71.350 67.300 70.200 70.200 3,883,739
Feb 15, 2024 66.250 67.650 65.050 67.200 67.200 2,193,726
Feb 14, 2024 62.800 66.450 62.100 66.250 66.250 2,578,511
Feb 9, 2024 64.200 64.200 64.200 64.200 64.200 -
Feb 8, 2024 67.650 68.050 64.200 64.500 64.500 5,827,892
Feb 7, 2024 68.900 68.900 66.550 67.650 67.650 4,090,542
Feb 6, 2024 67.000 69.250 66.050 68.900 68.900 8,185,033
Feb 5, 2024 66.850 68.750 66.050 67.250 67.250 3,235,031
Feb 2, 2024 69.000 71.250 67.700 68.200 68.200 3,319,059
Feb 1, 2024 68.800 70.800 65.150 69.000 69.000 4,561,019
Jan 31, 2024 68.450 69.950 67.150 69.750 69.750 4,234,232
Jan 30, 2024 70.500 70.800 67.800 67.950 67.950 5,067,377
Jan 29, 2024 71.800 74.150 71.800 73.250 73.250 2,747,850
Jan 26, 2024 72.500 72.650 70.250 71.250 71.250 2,897,600
Jan 25, 2024 72.200 73.150 71.200 73.000 73.000 3,659,191
Jan 24, 2024 68.750 72.900 68.700 72.200 72.200 2,973,751
Jan 23, 2024 67.500 70.750 67.100 68.750 68.750 4,251,329
Jan 22, 2024 69.850 70.200 66.550 67.700 67.700 2,359,482
Jan 19, 2024 70.800 70.800 68.750 69.500 69.500 3,856,467
Jan 18, 2024 70.700 72.300 69.500 70.800 70.800 2,425,904
Jan 17, 2024 73.500 73.500 69.350 70.250 70.250 4,011,235
Jan 16, 2024 75.950 76.150 73.650 74.550 74.550 2,449,336
Jan 15, 2024 76.300 76.300 76.300 76.300 76.300 -
Jan 12, 2024 75.650 77.600 74.100 76.350 76.350 2,393,915
Jan 11, 2024 76.750 77.300 75.100 75.650 75.650 1,838,719
Jan 10, 2024 73.500 76.350 73.200 75.700 75.700 2,049,454
Jan 9, 2024 73.950 75.150 73.700 74.000 74.000 1,777,189
Jan 8, 2024 75.750 75.750 73.050 73.800 73.800 2,701,928
Jan 5, 2024 76.550 79.500 75.300 75.850 75.850 3,025,940
Jan 4, 2024 75.700 77.100 74.900 76.550 76.550 3,129,889
Jan 3, 2024 78.000 79.900 76.750 77.050 77.050 2,088,897
Jan 2, 2024 80.650 81.550 77.900 78.750 78.750 1,655,032
Dec 29, 2023 81.500 82.300 79.550 80.400 80.400 1,920,014
Dec 28, 2023 78.100 82.400 78.050 81.350 81.350 2,885,442
Dec 27, 2023 78.700 78.750 75.600 78.100 78.100 4,260,511
Dec 22, 2023 82.100 82.100 77.400 78.000 78.000 8,959,183
Dec 21, 2023 85.000 85.100 83.400 84.500 84.500 3,499,667
Dec 20, 2023 84.600 87.000 84.600 85.750 85.750 5,405,062
Dec 19, 2023 82.650 85.550 82.650 83.850 83.850 2,244,184
Dec 18, 2023 84.500 84.850 82.350 83.500 83.500 4,017,181
Dec 15, 2023 83.800 87.050 83.350 86.000 86.000 10,595,335
Dec 14, 2023 78.500 82.500 78.500 82.000 82.000 5,927,445
Dec 13, 2023 77.700 78.400 76.950 77.700 77.700 3,277,084
Dec 12, 2023 76.750 78.550 75.750 78.000 78.000 2,723,617
Dec 11, 2023 75.450 77.400 75.350 76.000 76.000 3,630,091
Dec 8, 2023 79.150 79.700 78.050 78.250 78.250 2,652,719
Dec 7, 2023 77.850 79.050 76.950 78.200 78.200 2,304,952
Dec 6, 2023 76.400 79.000 75.800 78.850 78.850 2,235,725
Dec 5, 2023 78.000 79.300 75.700 76.850 76.850 4,151,208
Dec 4, 2023 80.500 81.250 78.450 78.800 78.800 2,683,267
Dec 1, 2023 78.550 80.400 78.550 79.050 79.050 3,465,763
Nov 30, 2023 75.000 80.000 73.500 78.400 78.400 6,994,084
Nov 29, 2023 79.750 80.200 77.200 78.000 78.000 3,363,517
Nov 28, 2023 80.200 80.400 78.850 79.550 79.550 2,603,422
Nov 27, 2023 79.500 79.850 77.500 79.500 79.500 4,516,950
Nov 24, 2023 80.500 81.050 78.050 78.500 78.500 4,756,700
Nov 23, 2023 80.700 83.050 80.100 82.850 82.850 2,447,189
Nov 22, 2023 82.100 82.150 80.300 81.100 81.100 1,946,039
Nov 21, 2023 81.300 85.550 81.300 82.100 82.100 2,874,515
Nov 20, 2023 81.500 84.500 81.250 83.800 83.800 2,286,946
Nov 17, 2023 81.200 82.650 80.800 81.500 81.500 2,353,091
Nov 16, 2023 86.100 86.100 81.700 82.050 82.050 4,021,471
Nov 15, 2023 84.800 86.250 83.350 86.150 86.150 4,407,289
Nov 14, 2023 83.250 83.850 82.150 82.550 82.550 2,763,014
Nov 13, 2023 81.500 83.450 80.650 83.000 83.000 3,007,720
Nov 10, 2023 80.350 81.350 79.050 81.200 81.200 2,078,363
Nov 9, 2023 81.600 82.500 80.450 81.950 81.950 1,732,248
Nov 8, 2023 81.200 81.200 79.500 80.850 80.850 3,390,704
Nov 7, 2023 83.050 83.050 80.400 81.200 81.200 7,338,450
Nov 6, 2023 86.000 87.250 84.550 85.350 85.350 3,490,098
Nov 3, 2023 83.000 85.300 82.150 84.800 84.800 6,358,793
Nov 2, 2023 80.900 82.750 80.050 81.200 81.200 5,395,426
Nov 1, 2023 77.500 79.750 76.650 79.450 79.450 3,260,678
Oct 31, 2023 78.000 78.000 76.150 76.750 76.750 1,935,994
Oct 30, 2023 77.150 78.400 76.400 78.000 78.000 3,410,184
Oct 27, 2023 76.850 80.700 76.400 79.400 79.400 4,205,322
Oct 26, 2023 76.450 77.650 74.200 76.850 76.850 3,782,980
Oct 25, 2023 79.700 80.450 77.000 77.750 77.750 4,181,312
Oct 24, 2023 76.100 77.700 74.100 77.250 77.250 3,455,986
Oct 20, 2023 79.050 79.600 76.100 76.750 76.750 5,204,623
Oct 19, 2023 79.950 81.000 79.400 79.600 79.600 5,624,557
Oct 18, 2023 78.800 82.900 78.550 82.350 82.350 10,898,612
Oct 17, 2023 77.650 79.250 76.900 78.800 78.800 3,131,990
Oct 16, 2023 76.000 77.450 75.800 76.050 76.050 2,670,517
Oct 13, 2023 74.850 76.900 74.850 76.000 76.000 2,790,645
Oct 12, 2023 76.300 77.850 75.850 77.100 77.100 2,780,805
Oct 11, 2023 75.200 75.700 73.950 74.550 74.550 4,118,673
Oct 10, 2023 73.500 75.000 72.250 73.050 73.050 3,171,692
Oct 9, 2023 72.650 73.350 72.100 72.500 72.500 1,018,769
Oct 6, 2023 73.000 73.500 71.850 72.600 72.600 1,740,059
Oct 5, 2023 72.850 73.000 71.950 72.250 72.250 918,072
Oct 4, 2023 74.350 74.350 72.400 72.900 72.900 2,519,675
Oct 3, 2023 73.000 74.950 73.000 74.250 74.250 4,930,883
Sep 29, 2023 71.800 75.300 71.800 75.000 75.000 5,521,300
Sep 28, 2023 67.800 70.650 66.650 70.400 70.400 7,644,788
Sep 27, 2023 66.600 68.250 66.250 68.000 68.000 4,213,411
Sep 26, 2023 69.350 69.350 66.400 66.500 66.500 4,370,606
Sep 25, 2023 71.000 71.250 69.250 69.400 69.400 2,025,173
Sep 22, 2023 68.300 71.500 67.850 71.300 71.300 2,976,450
Sep 21, 2023 68.350 68.550 66.500 68.300 68.300 3,863,222
Sep 20, 2023 71.000 71.350 68.750 69.050 69.050 3,519,876
Sep 19, 2023 71.150 71.600 70.400 71.500 71.500 1,177,246
Sep 18, 2023 72.050 72.550 70.750 71.150 71.150 2,437,973
Sep 15, 2023 73.850 74.150 71.650 72.600 72.600 3,786,196
Sep 14, 2023 73.600 74.100 72.150 73.900 73.900 2,359,400
Sep 13, 2023 73.950 74.800 72.200 73.100 73.100 2,726,454
Sep 12, 2023 74.500 74.500 72.600 73.350 73.350 1,628,788
Sep 11, 2023 0.950 Dividend
Sep 11, 2023 75.100 75.100 72.100 74.550 74.550 4,214,995
Sep 7, 2023 77.000 77.000 75.100 76.250 75.300 2,451,068
Sep 6, 2023 77.700 78.200 75.550 77.000 76.041 4,292,257
Sep 5, 2023 79.100 79.550 77.800 79.150 78.164 3,098,790
Sep 4, 2023 82.100 82.700 76.600 79.100 78.114 7,675,307
Aug 31, 2023 77.850 81.400 77.750 80.500 79.497 6,665,932
Aug 30, 2023 77.300 78.350 74.000 76.750 75.794 5,834,677
Aug 29, 2023 77.750 77.800 75.600 77.000 76.041 3,076,362
Aug 28, 2023 78.500 78.650 75.100 75.750 74.806 2,468,400
Aug 25, 2023 75.500 77.000 74.300 75.200 74.263 2,900,842
Aug 24, 2023 74.050 76.000 73.750 75.650 74.707 4,508,665
Aug 23, 2023 72.650 75.450 72.650 74.050 73.127 2,707,600
Aug 22, 2023 73.850 74.950 72.250 73.800 72.881 3,199,431
Aug 21, 2023 72.000 74.550 72.000 73.500 72.584 2,736,526
Aug 18, 2023 75.850 76.700 73.450 74.600 73.671 4,629,683
Aug 17, 2023 75.950 78.050 75.300 76.400 75.448 3,365,751
Aug 16, 2023 76.100 78.350 75.650 77.400 76.436 3,253,041
Aug 15, 2023 77.900 78.250 76.200 77.550 76.584 2,283,457
Aug 14, 2023 75.000 78.500 75.000 78.000 77.028 2,721,744
Aug 11, 2023 79.850 81.000 77.200 78.000 77.028 2,591,353
Aug 10, 2023 79.100 81.150 78.300 80.300 79.300 2,879,298
Aug 9, 2023 76.250 79.200 75.700 79.100 78.114 2,260,007
Aug 8, 2023 77.200 78.350 76.400 77.100 76.139 3,129,750
Aug 7, 2023 80.750 81.650 79.450 79.800 78.806 1,843,379
Aug 4, 2023 79.500 83.100 79.500 80.750 79.744 5,398,221
Aug 3, 2023 76.000 78.850 76.000 78.100 77.127 2,529,415
Aug 2, 2023 76.500 78.000 75.300 77.050 76.090 3,521,172
Aug 1, 2023 80.100 83.000 78.000 78.300 77.324 4,604,258
Jul 31, 2023 79.600 85.450 79.500 82.050 81.028 7,255,323
Jul 28, 2023 77.000 79.300 75.900 78.950 77.966 3,400,422
Jul 27, 2023 77.750 79.400 76.850 78.150 77.176 1,608,287
Jul 26, 2023 77.700 78.200 76.250 77.250 76.288 2,782,060
Jul 25, 2023 77.000 79.000 75.900 78.550 77.571 5,193,940
Jul 24, 2023 76.500 77.300 74.450 75.050 74.115 3,254,195
Jul 21, 2023 77.100 79.750 77.100 78.250 77.275 1,868,318
Jul 20, 2023 77.900 81.650 77.500 77.950 76.979 1,823,014
Jul 19, 2023 77.600 79.000 75.400 78.250 77.275 5,618,262
Jul 18, 2023 80.450 80.950 78.300 79.100 78.114 4,163,415
Jul 14, 2023 80.500 82.200 80.250 81.300 80.287 2,655,249
Jul 13, 2023 82.250 83.300 79.700 80.500 79.497 4,750,646
Jul 12, 2023 79.350 81.750 79.150 81.100 80.090 6,585,893
Jul 11, 2023 78.600 80.500 78.200 79.150 78.164 8,019,090
Jul 10, 2023 77.100 77.800 76.000 76.500 75.547 3,695,087
Jul 7, 2023 73.250 76.050 73.200 75.100 74.164 3,816,095
Jul 6, 2023 75.000 75.700 73.450 74.400 73.473 3,084,372
Jul 5, 2023 77.500 77.550 74.800 75.200 74.263 3,164,197
Jul 4, 2023 76.550 78.850 76.400 77.700 76.732 1,526,630
Jul 3, 2023 75.850 77.500 75.200 76.700 75.744 3,467,280
Jun 30, 2023 73.000 75.500 70.600 74.750 73.819 4,982,070
Jun 29, 2023 76.450 77.200 74.200 74.650 73.720 2,671,383
Jun 28, 2023 74.500 77.700 73.550 77.000 76.041 4,227,531
Jun 27, 2023 72.000 75.700 71.800 75.150 74.214 3,922,189
Jun 26, 2023 74.050 74.350 71.550 72.300 71.399 4,343,357
Jun 23, 2023 72.300 74.450 71.500 74.050 73.127 3,578,298
Jun 21, 2023 75.300 75.300 72.050 72.500 71.597 4,092,616
Jun 20, 2023 77.300 78.000 75.100 75.750 74.806 3,901,746
Jun 19, 2023 79.000 79.900 77.500 78.150 77.176 3,438,180
Jun 16, 2023 79.650 79.800 77.650 79.050 78.065 5,779,850
Jun 15, 2023 73.050 79.750 73.050 79.650 78.658 11,500,753
Jun 14, 2023 72.000 72.350 70.750 71.500 70.609 4,073,416
Jun 13, 2023 68.600 71.800 67.950 71.500 70.609 6,659,001
Jun 12, 2023 68.600 69.450 66.550 68.750 67.893 2,096,811
Jun 9, 2023 67.400 68.650 66.800 68.300 67.449 1,759,543
Jun 8, 2023 68.950 68.950 66.450 67.400 66.560 2,248,394
Jun 7, 2023 0.850 Dividend
Jun 7, 2023 68.050 69.450 67.600 67.850 67.005 5,903,327
Jun 6, 2023 67.950 69.500 65.700 68.350 66.659 4,045,473
Jun 5, 2023 67.900 67.950 66.300 67.600 65.928 4,238,198
Jun 2, 2023 62.950 66.900 62.950 66.450 64.806 6,112,871
Jun 1, 2023 63.000 64.550 61.600 61.950 60.417 3,763,401
May 31, 2023 63.100 63.750 62.000 63.400 61.831 5,619,140
May 30, 2023 64.800 65.250 63.150 64.050 62.465 7,226,562
May 29, 2023 65.350 65.750 62.750 64.800 63.197 8,857,982
May 25, 2023 62.700 62.700 60.800 62.050 60.515 6,364,540
May 24, 2023 63.800 64.100 62.700 63.500 61.929 6,334,198
May 23, 2023 65.350 65.500 63.350 64.150 62.563 3,012,090
May 22, 2023 64.550 66.600 63.750 64.900 63.294 4,669,362
May 19, 2023 64.200 65.050 63.500 64.000 62.417 3,774,105
May 18, 2023 64.050 65.650 63.800 64.550 62.953 4,507,965
May 17, 2023 66.750 66.800 63.150 63.450 61.880 4,843,186
May 16, 2023 68.350 68.600 66.600 66.900 65.245 3,904,795
May 15, 2023 67.400 68.750 66.850 68.000 66.318 4,946,449
May 12, 2023 67.150 68.500 66.000 67.400 65.733 4,780,154
May 11, 2023 69.350 70.200 67.350 68.400 66.708 4,857,419
May 10, 2023 72.000 72.000 68.850 69.350 67.634 7,054,681
May 9, 2023 75.750 75.950 71.200 71.700 69.926 4,148,900
May 8, 2023 75.350 78.050 75.350 76.300 74.412 4,968,688
May 5, 2023 74.800 75.900 73.900 75.250 73.388 1,811,087
May 4, 2023 73.000 76.000 73.000 74.800 72.949 2,560,710
May 3, 2023 72.700 74.100 71.900 73.350 71.535 1,915,277
May 2, 2023 75.750 76.800 72.300 73.800 71.974 3,352,464
Apr 28, 2023 74.650 75.700 74.150 74.850 72.998 3,485,796
Apr 27, 2023 74.700 74.850 73.950 74.500 72.657 3,104,674
Apr 26, 2023 74.050 76.900 74.000 75.550 73.681 2,865,858

Related Tickers

2307.HK Kam Hing International Holdings Limited
0.175
-7.41%
 
1382.HK Pacific Textiles Holdings Limited
1.500
+6.38%
 
4433.TWO Singtex Industrial Co., Ltd.
29.25
+0.17%
 
4439.TW TST Group Holding Ltd.
108.50
0.00%
 
9944.TW Shinih Enterprise Co., Ltd.
21.20
+0.24%
 
4401.TWO Toung Loong Textile Mfg.Co.,Ltd.
26.75
0.00%
 
8916.TWO Kwong Lung Enterprise Co., Ltd.
60.00
-0.33%
 
1460.TW Everest Textile Co., Ltd.
7.71
-1.28%
 
4402.TWO Fu Ta Material Technology Co., Ltd.
38.30
+8.04%
 
9938.TW Taiwan Paiho Limited
64.20
-0.77%