First Shanghai Investments Limited (HKG:0227)
Hong Kong · Delayed Price · Currency is HKD 0.1580
-0.0030 (-1.86%)
Sep 3, 2026, 10:48 AM HKT
HKG:0227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 8,000 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 184,000 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.87% | 208,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.73% | 168,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 192,000 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.90% | 152,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 248,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 200,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 120,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 516,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 352,000 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 104,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,000 |
| 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 |