Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong · Delayed Price · Currency is HKD 13.68
-0.02 (-0.15%)
Sep 30, 2025, 4:08 PM HKT
HKG:0363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.68 | 13.81 | 13.60 | 13.68 | 13.68 | -0.15% | 529,200 |
| Sep 29, 2025 | 13.56 | 13.78 | 13.43 | 13.70 | 13.70 | 1.03% | 538,005 |
| Sep 26, 2025 | 13.51 | 13.68 | 13.43 | 13.56 | 13.56 | 0.15% | 550,200 |
| Sep 25, 2025 | 13.78 | 13.89 | 13.52 | 13.54 | 13.54 | -1.96% | 1,027,100 |
| Sep 24, 2025 | 14.20 | 14.20 | 13.75 | 13.81 | 13.81 | -3.49% | 616,000 |
| Sep 23, 2025 | 14.37 | 14.47 | 14.28 | 14.31 | 13.89 | -0.49% | 982,005 |
| Sep 22, 2025 | 14.67 | 14.68 | 14.30 | 14.38 | 13.96 | -2.44% | 1,538,005 |
| Sep 19, 2025 | 14.64 | 14.82 | 14.64 | 14.74 | 14.31 | 0.27% | 764,586 |
| Sep 18, 2025 | 14.66 | 14.88 | 14.56 | 14.70 | 14.27 | -0.14% | 1,005,493 |
| Sep 17, 2025 | 14.88 | 14.88 | 14.60 | 14.72 | 14.29 | -0.34% | 571,000 |
| Sep 16, 2025 | 14.67 | 14.84 | 14.60 | 14.77 | 14.34 | 0.54% | 429,000 |
| Sep 15, 2025 | 14.82 | 14.89 | 14.64 | 14.69 | 14.26 | -1.01% | 520,005 |
| Sep 12, 2025 | 14.85 | 14.88 | 14.67 | 14.84 | 14.40 | 0.95% | 493,310 |
| Sep 11, 2025 | 14.39 | 14.80 | 14.35 | 14.70 | 14.27 | 1.59% | 680,802 |
| Sep 10, 2025 | 14.41 | 14.50 | 14.36 | 14.47 | 14.05 | 0.42% | 597,078 |
| Sep 9, 2025 | 14.53 | 14.53 | 14.35 | 14.41 | 13.99 | -0.21% | 572,117 |
| Sep 8, 2025 | 14.25 | 14.48 | 14.25 | 14.44 | 14.02 | 1.33% | 546,205 |
| Sep 5, 2025 | 14.18 | 14.29 | 14.00 | 14.25 | 13.83 | 1.57% | 579,424 |
| Sep 4, 2025 | 14.08 | 14.19 | 13.90 | 14.03 | 13.62 | -0.71% | 951,045 |
| Sep 3, 2025 | 14.06 | 14.22 | 14.02 | 14.13 | 13.72 | 0.14% | 519,062 |
| Sep 2, 2025 | 14.20 | 14.27 | 14.11 | 14.11 | 13.70 | -1.33% | 871,223 |
| Sep 1, 2025 | 14.66 | 14.66 | 14.20 | 14.30 | 13.88 | -1.04% | 914,105 |
| Aug 29, 2025 | 14.64 | 14.77 | 14.30 | 14.45 | 14.03 | -1.30% | 2,396,978 |
| Aug 28, 2025 | 14.73 | 14.79 | 14.54 | 14.64 | 14.21 | -0.61% | 503,000 |
| Aug 27, 2025 | 14.99 | 15.09 | 14.65 | 14.73 | 14.30 | -1.73% | 758,300 |
| Aug 26, 2025 | 15.10 | 15.17 | 14.94 | 14.99 | 14.55 | -0.33% | 800,500 |
| Aug 25, 2025 | 14.96 | 15.10 | 14.85 | 15.04 | 14.60 | 1.62% | 877,991 |
| Aug 22, 2025 | 14.80 | 14.82 | 14.64 | 14.80 | 14.37 | 0.14% | 448,270 |
| Aug 21, 2025 | 14.86 | 14.86 | 14.73 | 14.78 | 14.35 | -0.27% | 494,168 |
| Aug 20, 2025 | 14.74 | 14.82 | 14.69 | 14.82 | 14.39 | -0.67% | 551,000 |
| Aug 19, 2025 | 14.74 | 14.93 | 14.74 | 14.92 | 14.48 | 0.61% | 753,000 |
| Aug 18, 2025 | 14.92 | 14.98 | 14.75 | 14.83 | 14.39 | -0.13% | 700,000 |
| Aug 15, 2025 | 14.94 | 15.02 | 14.80 | 14.85 | 14.41 | -0.80% | 541,300 |
| Aug 14, 2025 | 15.20 | 15.23 | 14.90 | 14.97 | 14.53 | -0.86% | 953,000 |
| Aug 13, 2025 | 15.00 | 15.32 | 15.00 | 15.10 | 14.66 | 0.67% | 719,252 |
| Aug 12, 2025 | 15.02 | 15.04 | 14.90 | 15.00 | 14.56 | 0.20% | 358,993 |
| Aug 11, 2025 | 14.94 | 15.04 | 14.82 | 14.97 | 14.53 | 0.67% | 613,026 |
| Aug 8, 2025 | 14.82 | 15.00 | 14.77 | 14.87 | 14.43 | 0.34% | 1,197,220 |
| Aug 7, 2025 | 14.63 | 14.89 | 14.63 | 14.82 | 14.39 | 1.51% | 894,429 |
| Aug 6, 2025 | 14.67 | 14.72 | 14.49 | 14.60 | 14.17 | -0.48% | 328,261 |
| Aug 5, 2025 | 14.50 | 14.67 | 14.43 | 14.67 | 14.24 | 2.02% | 535,000 |
| Aug 4, 2025 | 14.20 | 14.52 | 14.20 | 14.38 | 13.96 | 0.42% | 1,345,500 |
| Aug 1, 2025 | 14.64 | 14.70 | 14.28 | 14.32 | 13.90 | -2.32% | 1,514,220 |
| Jul 31, 2025 | 14.90 | 14.96 | 14.58 | 14.66 | 14.23 | -2.01% | 1,171,149 |
| Jul 30, 2025 | 14.92 | 15.28 | 14.76 | 14.96 | 14.52 | 0.27% | 2,238,100 |
| Jul 29, 2025 | 14.76 | 14.96 | 14.54 | 14.92 | 14.48 | 1.08% | 1,164,408 |
| Jul 28, 2025 | 14.66 | 14.86 | 14.62 | 14.76 | 14.33 | 0.14% | 329,000 |
| Jul 25, 2025 | 14.90 | 15.00 | 14.70 | 14.74 | 14.31 | -1.86% | 1,566,250 |
| Jul 24, 2025 | 14.74 | 15.10 | 14.74 | 15.02 | 14.58 | 2.18% | 1,585,747 |
| Jul 23, 2025 | 14.76 | 14.84 | 14.66 | 14.70 | 14.27 | -0.14% | 904,738 |