Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong · Delayed Price · Currency is HKD 14.32
-0.34 (-2.32%)
Aug 1, 2025, 4:08 PM HKT
HKG:0363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.64 | 14.70 | 14.28 | 14.32 | 14.32 | -2.32% | 1,515,220 |
| Jul 31, 2025 | 14.90 | 14.96 | 14.58 | 14.66 | 14.66 | -2.01% | 1,172,149 |
| Jul 30, 2025 | 14.92 | 15.28 | 14.76 | 14.96 | 14.96 | 0.27% | 2,239,100 |
| Jul 29, 2025 | 14.76 | 14.96 | 14.54 | 14.92 | 14.92 | 1.08% | 1,164,408 |
| Jul 28, 2025 | 14.66 | 14.86 | 14.62 | 14.76 | 14.76 | 0.14% | 329,000 |
| Jul 25, 2025 | 14.90 | 15.00 | 14.70 | 14.74 | 14.74 | -1.86% | 1,567,250 |
| Jul 24, 2025 | 14.74 | 15.10 | 14.74 | 15.02 | 15.02 | 2.18% | 1,586,747 |
| Jul 23, 2025 | 14.76 | 14.84 | 14.66 | 14.70 | 14.70 | -0.14% | 905,738 |
| Jul 22, 2025 | 14.58 | 14.92 | 14.48 | 14.72 | 14.72 | 1.52% | 2,129,158 |
| Jul 21, 2025 | 14.30 | 14.58 | 14.20 | 14.50 | 14.50 | 2.40% | 1,262,433 |
| Jul 18, 2025 | 14.04 | 14.18 | 14.00 | 14.16 | 14.16 | 0.85% | 1,552,000 |
| Jul 17, 2025 | 14.12 | 14.20 | 13.98 | 14.04 | 14.04 | -0.71% | 467,173 |
| Jul 16, 2025 | 14.12 | 14.20 | 14.08 | 14.14 | 14.14 | - | 700,798 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.04 | 14.14 | 14.14 | -1.12% | 1,225,000 |
| Jul 14, 2025 | 14.18 | 14.38 | 14.18 | 14.30 | 14.30 | 0.85% | 654,600 |
| Jul 11, 2025 | 13.84 | 14.40 | 13.84 | 14.18 | 14.18 | 2.01% | 1,789,751 |
| Jul 10, 2025 | 13.86 | 14.00 | 13.78 | 13.90 | 13.90 | 0.29% | 2,015,642 |
| Jul 9, 2025 | 13.88 | 13.90 | 13.74 | 13.86 | 13.86 | -0.14% | 691,000 |
| Jul 8, 2025 | 13.90 | 14.04 | 13.74 | 13.88 | 13.88 | 0.58% | 1,080,429 |
| Jul 7, 2025 | 13.98 | 14.04 | 13.78 | 13.80 | 13.80 | -1.29% | 673,798 |
| Jul 4, 2025 | 13.90 | 14.10 | 13.90 | 13.98 | 13.98 | - | 887,100 |
| Jul 3, 2025 | 14.04 | 14.12 | 13.88 | 13.98 | 13.98 | -0.43% | 905,448 |
| Jul 2, 2025 | 13.54 | 14.08 | 13.54 | 14.04 | 14.04 | 3.54% | 1,901,759 |
| Jun 30, 2025 | 13.70 | 13.80 | 13.56 | 13.56 | 13.56 | -1.74% | 940,000 |
| Jun 27, 2025 | 13.90 | 13.98 | 13.62 | 13.80 | 13.80 | -0.58% | 1,061,000 |
| Jun 26, 2025 | 13.80 | 14.08 | 13.68 | 13.88 | 13.88 | 0.73% | 1,884,143 |
| Jun 25, 2025 | 13.68 | 13.78 | 13.54 | 13.78 | 13.78 | 1.62% | 1,106,305 |
| Jun 24, 2025 | 13.60 | 13.74 | 13.48 | 13.56 | 13.56 | -1.02% | 1,205,000 |
| Jun 23, 2025 | 13.40 | 13.70 | 13.20 | 13.70 | 13.70 | 2.24% | 1,720,279 |
| Jun 20, 2025 | 13.26 | 13.44 | 13.14 | 13.40 | 13.40 | 1.98% | 3,332,364 |
| Jun 19, 2025 | 13.78 | 13.78 | 13.12 | 13.14 | 13.14 | -5.33% | 2,748,444 |
| Jun 18, 2025 | 12.96 | 13.98 | 12.90 | 13.88 | 13.88 | 7.10% | 9,512,909 |
| Jun 17, 2025 | 12.80 | 13.12 | 12.72 | 12.96 | 12.96 | 1.41% | 2,558,187 |
| Jun 16, 2025 | 12.42 | 12.78 | 12.42 | 12.78 | 12.78 | 1.75% | 1,313,072 |
| Jun 13, 2025 | 12.30 | 12.60 | 12.30 | 12.56 | 12.56 | 0.80% | 1,150,100 |
| Jun 12, 2025 | 12.40 | 12.50 | 12.34 | 12.46 | 12.46 | - | 927,260 |
| Jun 11, 2025 | 12.30 | 12.48 | 12.26 | 12.46 | 12.46 | 0.81% | 846,483 |
| Jun 10, 2025 | 12.20 | 12.44 | 12.20 | 12.36 | 12.36 | 1.31% | 1,305,000 |
| Jun 9, 2025 | 12.38 | 12.44 | 12.20 | 12.20 | 12.20 | -0.81% | 697,000 |
| Jun 6, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.49% | 953,201 |
| Jun 5, 2025 | 12.06 | 12.20 | 12.06 | 12.12 | 12.12 | 0.66% | 942,000 |
| Jun 4, 2025 | 12.08 | 12.12 | 12.02 | 12.04 | 12.04 | -4.14% | 1,169,346 |
| Jun 3, 2025 | 12.50 | 12.60 | 12.50 | 12.56 | 12.04 | 0.48% | 1,236,020 |
| Jun 2, 2025 | 12.48 | 12.52 | 12.22 | 12.50 | 11.98 | - | 961,660 |
| May 30, 2025 | 12.58 | 12.58 | 12.50 | 12.50 | 11.98 | -0.48% | 1,255,994 |
| May 29, 2025 | 12.46 | 12.58 | 12.46 | 12.56 | 12.04 | 0.32% | 470,829 |
| May 28, 2025 | 12.40 | 12.52 | 12.40 | 12.52 | 12.00 | 0.81% | 459,004 |
| May 27, 2025 | 12.52 | 12.52 | 12.36 | 12.42 | 11.91 | 0.16% | 434,000 |
| May 26, 2025 | 12.36 | 12.64 | 12.32 | 12.40 | 11.89 | 0.32% | 1,222,100 |
| May 23, 2025 | 12.36 | 12.44 | 12.32 | 12.36 | 11.85 | -0.32% | 524,371 |