First Shanghai Investments Limited (HKG:0227)
Hong Kong · Delayed Price · Currency is HKD 0.1850
-0.0070 (-3.65%)
Jun 5, 2026, 4:09 PM HKT
HKG:0227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 64,000 |
| 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% | 360,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.44% | 160,000 |
| 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% | 664,000 |
| 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% | 112,000 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.66% | 240,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.17% | 120,727 |
| 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% | 392,000 |
| 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% | 531,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 1,280,000 |
| Apr 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.91% | 616,000 |
| Apr 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 8.22% | 4,320,000 |
| 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% | 1,696,000 |
| 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% | 1,000,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 2,848,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 2,704,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 1,808,000 |
| 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% | 856,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 680,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.63% | 2,328,000 |