First Shanghai Investments Limited (HKG:0227)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0150 (-8.02%)
Jul 17, 2026, 4:08 PM HKT
HKG:0227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.02% | 296,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.53% | 712,000 |
| Jul 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.17% | 168,000 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.75% | 96,000 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.79% | 760,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 64,000 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 136,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 574,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | -1.13% | 1,120,000 |
| Jul 6, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.36% | 1,224,000 |
| Jul 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,400,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 280,000 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 336,000 |
| Jun 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 296,000 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 200,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.74% | 848,000 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.89% | 280,000 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.70% | 1,120,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.30% | 1,536,000 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Jun 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.10% | 248,000 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.63% | 440,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 192,000 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 1,512,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 536,000 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 331,200 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 376,000 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.32% | 120,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.65% | 960,000 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.48% | 88,000 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | - |
| Jun 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.59% | 144,000 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 144,000 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 112,000 |
| May 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.04% | 1,184,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 312,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 192,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | 432,000 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 416,000 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 232,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.98% | 64,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 120,000 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 488,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 376,000 |
| 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% | 168,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 616,000 |