First Shanghai Investments Limited (HKG:0227)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0030 (-1.84%)
Aug 12, 2026, 4:08 PM HKT
HKG:0227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 208,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 40,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 128,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 176,000 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 168,000 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 200,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 88,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 192,000 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 48,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 168,000 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 312,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 56,000 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 520,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.78% | 1,224,000 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.59% | 688,000 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 192,000 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 440,000 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.91% | 344,000 |
| 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 |