Shanxi Installation Group Co., Ltd. (2520.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:37PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 18 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 80,000 |
| 17 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 20,000 |
| 14 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 |
| 13 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 8,000 |
| 12 Jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 11 Jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 07 Jun 2024 | 2.130 | 2.130 | 2.110 | 2.130 | 2.130 | 12,000 |
| 06 Jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 05 Jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 04 Jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 03 Jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 31 May 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 30 May 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 29 May 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 28 May 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 842,000 |
| 27 May 2024 | 2.170 | 2.180 | 2.170 | 2.180 | 2.180 | 6,000 |
| 24 May 2024 | 2.080 | 2.080 | 2.080 | 2.180 | 2.180 | 2,000 |
| 24 May 2024 | 0.002946 Dividend | |||||
| 23 May 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.097 | 2,000 |
| 22 May 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | 2,000 |
| 21 May 2024 | 2.130 | 2.140 | 2.130 | 2.140 | 2.137 | 6,000 |
| 20 May 2024 | 1.810 | 2.050 | 1.810 | 2.050 | 2.047 | 18,000 |
| 17 May 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.027 | - |
| 16 May 2024 | 2.030 | 2.040 | 2.030 | 2.040 | 2.037 | 30,000 |
| 14 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 13 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 10 May 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.097 | 8,000 |
| 09 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 08 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 07 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 06 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 03 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 02 May 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 30 Apr 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 29 Apr 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.987 | - |
| 26 Apr 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.047 | 4,000 |
| 25 Apr 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.007 | - |
| 24 Apr 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.007 | - |
| 23 Apr 2024 | 1.990 | 2.010 | 1.990 | 2.010 | 2.007 | 12,000 |
| 22 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 19 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 2,000 |
| 18 Apr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 17 Apr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 16 Apr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 15 Apr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 12 Apr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 11 Apr 2024 | 1.900 | 1.900 | 1.800 | 1.850 | 1.847 | 12,000 |
| 10 Apr 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.897 | 4,000 |
| 09 Apr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 08 Apr 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.937 | - |
| 05 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 03 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 02 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 16,000 |
| 28 Mar 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.087 | - |
| 27 Mar 2024 | 1.720 | 2.090 | 1.720 | 2.090 | 2.087 | 32,000 |
| 26 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.947 | - |
| 25 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.947 | - |
| 22 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 21 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 20 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 19 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 18 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 15 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 14 Mar 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.067 | - |
| 13 Mar 2024 | 2.000 | 2.080 | 2.000 | 2.070 | 2.067 | 20,000 |
| 12 Mar 2024 | 1.880 | 2.000 | 1.870 | 2.000 | 1.997 | 64,000 |
| 11 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.877 | - |
| 08 Mar 2024 | 1.810 | 1.850 | 1.810 | 1.900 | 1.897 | 42,000 |
| 07 Mar 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 06 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.877 | - |
| 05 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.977 | - |
| 04 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 01 Mar 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | - |
| 29 Feb 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | - |
| 28 Feb 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | 6,000 |
| 27 Feb 2024 | 1.980 | 2.080 | 1.990 | 2.080 | 2.077 | 76,000 |
| 26 Feb 2024 | 1.140 | 2.090 | 1.140 | 1.930 | 1.927 | 70,000 |
| 23 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.167 | - |
| 22 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.167 | - |
| 21 Feb 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.197 | - |
| 20 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.207 | - |
| 19 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.207 | - |
| 16 Feb 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.237 | - |
| 15 Feb 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.247 | - |
| 14 Feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 09 Feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 08 Feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 07 Feb 2024 | 2.050 | 2.180 | 2.080 | 2.180 | 2.177 | 100,000 |
| 06 Feb 2024 | 2.020 | 2.060 | 2.020 | 2.060 | 2.057 | 60,000 |
| 05 Feb 2024 | 1.810 | 2.050 | 1.810 | 2.050 | 2.047 | 162,000 |
| 02 Feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 01 Feb 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 31 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 30 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 29 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 26 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 25 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 24 Jan 2024 | 2.080 | 2.100 | 1.900 | 2.070 | 2.067 | 86,000 |
| 23 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.