Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong · Delayed Price · Currency is HKD 15.40
+0.01 (0.06%)
At close: Feb 11, 2026
HKG:0363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.45 | 15.45 | 15.34 | 15.41 | - | 0.13% | 511,218 |
| Feb 10, 2026 | 15.23 | 15.44 | 15.23 | 15.39 | 15.39 | 0.26% | 554,192 |
| Feb 9, 2026 | 15.14 | 15.48 | 15.14 | 15.35 | 15.35 | 1.52% | 962,766 |
| Feb 6, 2026 | 15.04 | 15.25 | 14.96 | 15.12 | 15.12 | -0.20% | 616,633 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.90 | 15.15 | 15.15 | -0.33% | 731,799 |
| Feb 4, 2026 | 15.16 | 15.28 | 15.07 | 15.20 | 15.20 | 0.60% | 1,193,000 |
| Feb 3, 2026 | 15.00 | 15.25 | 14.77 | 15.11 | 15.11 | 1.07% | 837,450 |
| Feb 2, 2026 | 15.01 | 15.14 | 14.71 | 14.95 | 14.95 | -0.20% | 1,407,400 |
| Jan 30, 2026 | 15.26 | 15.36 | 14.96 | 14.98 | 14.98 | -2.16% | 991,000 |
| Jan 29, 2026 | 15.03 | 15.35 | 14.95 | 15.31 | 15.31 | 2.00% | 1,307,000 |
| Jan 28, 2026 | 14.83 | 15.05 | 14.77 | 15.01 | 15.01 | 1.28% | 1,058,000 |
| Jan 27, 2026 | 14.72 | 14.90 | 14.70 | 14.82 | 14.82 | 0.34% | 765,000 |
| Jan 26, 2026 | 14.97 | 14.95 | 14.72 | 14.77 | 14.77 | -0.07% | 649,000 |
| Jan 23, 2026 | 15.02 | 15.02 | 14.67 | 14.78 | 14.78 | -0.54% | 1,455,000 |
| Jan 22, 2026 | 14.94 | 14.98 | 14.75 | 14.86 | 14.86 | -0.47% | 702,814 |
| Jan 21, 2026 | 14.68 | 14.93 | 14.68 | 14.93 | 14.93 | 1.70% | 854,000 |
| 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 |