Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong · Delayed Price · Currency is HKD 14.82
+0.14 (0.95%)
Jan 21, 2026, 1:24 PM HKT
HKG:0363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 14.57 | 14.70 | 14.55 | 14.68 | 14.68 | 0.41% | 945,952 |
| Jan 19, 2026 | 14.60 | 14.75 | 14.52 | 14.62 | 14.62 | -0.27% | 460,000 |
| Jan 16, 2026 | 14.71 | 14.81 | 14.54 | 14.66 | 14.66 | -0.34% | 706,250 |
| Jan 15, 2026 | 14.59 | 14.73 | 14.59 | 14.71 | 14.71 | 0.41% | 363,725 |
| Jan 14, 2026 | 14.52 | 14.74 | 14.52 | 14.65 | 14.65 | 0.48% | 1,011,000 |
| Jan 13, 2026 | 14.61 | 14.75 | 14.46 | 14.58 | 14.58 | - | 991,447 |
| Jan 12, 2026 | 14.73 | 14.73 | 14.44 | 14.58 | 14.58 | -1.02% | 721,746 |
| Jan 9, 2026 | 14.72 | 14.73 | 14.51 | 14.73 | 14.73 | 1.24% | 441,000 |
| Jan 8, 2026 | 14.85 | 14.86 | 14.46 | 14.55 | 14.55 | -2.02% | 1,149,220 |
| Jan 7, 2026 | 14.78 | 14.97 | 14.60 | 14.85 | 14.85 | 0.75% | 1,315,000 |
| Jan 6, 2026 | 14.80 | 14.81 | 14.51 | 14.74 | 14.74 | 0.48% | 1,175,118 |
| Jan 5, 2026 | 14.42 | 14.79 | 14.42 | 14.67 | 14.67 | 1.73% | 1,494,920 |
| Jan 2, 2026 | 14.34 | 14.49 | 14.34 | 14.42 | 14.42 | 0.21% | 1,048,600 |
| Dec 31, 2025 | 14.52 | 14.52 | 14.26 | 14.39 | 14.39 | -0.83% | 570,400 |
| Dec 30, 2025 | 14.49 | 14.60 | 14.41 | 14.51 | 14.51 | 0.35% | 579,000 |
| Dec 29, 2025 | 14.59 | 14.61 | 14.34 | 14.46 | 14.46 | -1.16% | 1,296,176 |
| Dec 24, 2025 | 14.59 | 15.07 | 14.58 | 14.63 | 14.63 | - | 252,527 |
| Dec 23, 2025 | 14.78 | 14.78 | 14.61 | 14.63 | 14.63 | -0.88% | 579,000 |
| Dec 22, 2025 | 14.89 | 15.04 | 14.68 | 14.76 | 14.76 | -0.87% | 742,000 |
| Dec 19, 2025 | 14.94 | 15.12 | 14.89 | 14.89 | 14.89 | -0.13% | 619,847 |
| Dec 18, 2025 | 14.94 | 15.07 | 14.83 | 14.91 | 14.91 | -0.20% | 897,173 |
| Dec 17, 2025 | 14.80 | 15.07 | 14.72 | 14.94 | 14.94 | 0.88% | 924,137 |
| Dec 16, 2025 | 15.33 | 15.34 | 14.68 | 14.81 | 14.81 | -3.39% | 1,599,825 |
| Dec 15, 2025 | 14.86 | 15.48 | 14.80 | 15.33 | 15.33 | 2.82% | 1,771,018 |
| Dec 12, 2025 | 14.75 | 14.94 | 14.68 | 14.91 | 14.91 | 1.08% | 936,594 |
| Dec 11, 2025 | 14.80 | 14.96 | 14.67 | 14.75 | 14.75 | 0.07% | 756,249 |
| Dec 10, 2025 | 14.75 | 14.75 | 14.63 | 14.74 | 14.74 | - | 461,216 |
| Dec 9, 2025 | 15.14 | 15.14 | 14.66 | 14.74 | 14.74 | -2.64% | 1,392,901 |
| Dec 8, 2025 | 15.33 | 15.39 | 15.10 | 15.14 | 15.14 | -1.24% | 847,120 |
| Dec 5, 2025 | 15.49 | 15.49 | 15.29 | 15.33 | 15.33 | -1.03% | 522,529 |
| Dec 4, 2025 | 15.61 | 15.69 | 15.45 | 15.49 | 15.49 | -1.78% | 663,100 |
| Dec 3, 2025 | 16.06 | 16.09 | 15.66 | 15.77 | 15.77 | -1.81% | 1,606,100 |
| Dec 2, 2025 | 15.53 | 16.07 | 15.53 | 16.06 | 16.06 | 2.23% | 1,922,200 |
| Dec 1, 2025 | 15.26 | 15.73 | 15.26 | 15.71 | 15.71 | 2.81% | 1,719,000 |
| Nov 28, 2025 | 15.70 | 15.70 | 15.10 | 15.28 | 15.28 | -2.55% | 826,000 |
| Nov 27, 2025 | 15.55 | 15.70 | 15.36 | 15.68 | 15.68 | 2.42% | 1,231,000 |
| Nov 26, 2025 | 15.62 | 15.62 | 15.29 | 15.31 | 15.31 | -0.58% | 445,000 |
| Nov 25, 2025 | 15.50 | 15.59 | 15.31 | 15.40 | 15.40 | -0.45% | 825,075 |
| Nov 24, 2025 | 15.48 | 15.57 | 15.31 | 15.47 | 15.47 | 0.19% | 1,243,100 |
| Nov 21, 2025 | 15.70 | 15.70 | 15.24 | 15.44 | 15.44 | -1.78% | 1,771,828 |
| Nov 20, 2025 | 15.79 | 15.85 | 15.62 | 15.72 | 15.72 | -0.44% | 959,572 |
| Nov 19, 2025 | 15.65 | 15.86 | 15.56 | 15.79 | 15.79 | 1.54% | 2,532,440 |
| Nov 18, 2025 | 15.09 | 15.62 | 15.09 | 15.55 | 15.55 | 3.53% | 5,609,455 |
| Nov 17, 2025 | 14.76 | 15.10 | 14.76 | 15.02 | 15.02 | 1.08% | 1,227,766 |
| Nov 14, 2025 | 14.90 | 15.08 | 14.86 | 14.86 | 14.86 | -1.13% | 933,000 |
| Nov 13, 2025 | 14.67 | 15.12 | 14.63 | 15.03 | 15.03 | 2.11% | 2,186,415 |
| Nov 12, 2025 | 14.42 | 14.73 | 14.41 | 14.72 | 14.72 | 2.15% | 1,383,305 |
| Nov 11, 2025 | 14.32 | 14.41 | 14.25 | 14.41 | 14.41 | 0.98% | 1,105,655 |
| Nov 10, 2025 | 14.18 | 14.28 | 14.04 | 14.27 | 14.27 | 1.71% | 878,526 |
| Nov 7, 2025 | 13.90 | 14.03 | 13.90 | 14.03 | 14.03 | 0.14% | 573,356 |