First Shanghai Investments Limited (HKG:0227)
Hong Kong · Delayed Price · Currency is HKD 0.2080
+0.0040 (1.96%)
May 15, 2026, 3:59 PM HKT
HKG:0227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 504,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 384,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 160,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 648,000 |
| May 11, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.70% | 4,792,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | 24,000 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | 176,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 616,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 72,000 |
| May 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 408,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 368,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.44% | 168,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.63% | 344,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.33% | 672,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.21% | 16,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 152,000 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.66% | 248,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.17% | 128,727 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 320,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 400,000 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 144,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 539,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 1,288,000 |
| Apr 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.91% | 624,000 |
| Apr 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 8.22% | 4,416,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 512,000 |
| Apr 8, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.72% | 2,384,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.47% | 558,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 1,008,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 2,864,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 2,728,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 1,824,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.29% | 32,000 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 864,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 688,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.63% | 2,328,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.33% | 536,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 520,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 312,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 280,000 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 320,000 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.69% | 200,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 1,048,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 88,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 352,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.42% | 1,184,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,484,800 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.09% | 216,000 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 808,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 496,000 |