Shirble Department Store Holdings (China) Limited (HKG:0312)
Hong Kong · Delayed Price · Currency is HKD 0.0580
-0.0010 (-1.69%)
May 18, 2026, 1:20 PM HKT
HKG:0312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.69% | 6,000 |
| May 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.23% | 464,000 |
| May 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 188,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 330,000 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.23% | 4,000 |
| May 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 100,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.93% | 344,000 |
| May 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 142,000 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 44,000 |
| Apr 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 216,000 |
| Apr 28, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 262,000 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.78% | 52,000 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 38,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 24,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 38,000 |
| Apr 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 32,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 84,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 16,000 |
| Apr 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.80% | 56,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 92,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.47% | 134,000 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.26% | 36,000 |
| Apr 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.50% | 246,000 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.24% | 724,830 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 58,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.91% | 136,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 364,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 18,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 32,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 92,000 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 100,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.86% | 6,992,000 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 14.75% | 328,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.28% | 2,176,000 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.86% | 648,000 |
| Mar 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.22% | 610,000 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.59% | 364,000 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.06% | 416,000 |
| Mar 5, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 14.86% | 64,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -16.85% | 604,000 |