Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong · Delayed Price · Currency is HKD 14.45
-0.19 (-1.30%)
Aug 29, 2025, 4:08 PM HKT
HKG:0363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.64 | 14.77 | 14.30 | 14.45 | 14.45 | -1.30% | 2,397,978 |
| Aug 28, 2025 | 14.73 | 14.79 | 14.54 | 14.64 | 14.64 | -0.61% | 504,000 |
| Aug 27, 2025 | 14.99 | 15.09 | 14.65 | 14.73 | 14.73 | -1.73% | 758,300 |
| Aug 26, 2025 | 15.10 | 15.17 | 14.94 | 14.99 | 14.99 | -0.33% | 800,500 |
| Aug 25, 2025 | 14.96 | 15.10 | 14.85 | 15.04 | 15.04 | 1.62% | 878,991 |
| Aug 22, 2025 | 14.80 | 14.82 | 14.64 | 14.80 | 14.80 | 0.14% | 448,270 |
| Aug 21, 2025 | 14.86 | 14.86 | 14.73 | 14.78 | 14.78 | -0.27% | 494,168 |
| Aug 20, 2025 | 14.74 | 14.82 | 14.69 | 14.82 | 14.82 | -0.67% | 551,000 |
| Aug 19, 2025 | 14.74 | 14.93 | 14.74 | 14.92 | 14.92 | 0.61% | 754,000 |
| Aug 18, 2025 | 14.92 | 14.98 | 14.75 | 14.83 | 14.83 | -0.13% | 701,000 |
| Aug 15, 2025 | 14.94 | 15.02 | 14.80 | 14.85 | 14.85 | -0.80% | 541,300 |
| Aug 14, 2025 | 15.20 | 15.23 | 14.90 | 14.97 | 14.97 | -0.86% | 954,000 |
| Aug 13, 2025 | 15.00 | 15.32 | 15.00 | 15.10 | 15.10 | 0.67% | 719,252 |
| Aug 12, 2025 | 15.02 | 15.04 | 14.90 | 15.00 | 15.00 | 0.20% | 358,993 |
| Aug 11, 2025 | 14.94 | 15.04 | 14.82 | 14.97 | 14.97 | 0.67% | 614,026 |
| Aug 8, 2025 | 14.82 | 15.00 | 14.77 | 14.87 | 14.87 | 0.34% | 1,197,220 |
| Aug 7, 2025 | 14.63 | 14.89 | 14.63 | 14.82 | 14.82 | 1.51% | 895,429 |
| Aug 6, 2025 | 14.67 | 14.72 | 14.49 | 14.60 | 14.60 | -0.48% | 329,261 |
| Aug 5, 2025 | 14.50 | 14.67 | 14.43 | 14.67 | 14.67 | 2.02% | 536,000 |
| Aug 4, 2025 | 14.20 | 14.52 | 14.20 | 14.38 | 14.38 | 0.42% | 1,345,500 |
| 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 |