Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0050 (1.30%)
At close: Mar 5, 2026
HKG:1001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1.30% | 82,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 12,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 76,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 16,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 66,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | - | 1,176,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 542,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 110,000 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 392,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 152,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 192,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 464,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 238,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 62,000 |
| Jan 28, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 92,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 578,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 646,000 |
| Jan 22, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 2.50% | 496,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 58,000 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 16, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 60,000 |
| Jan 15, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 208,000 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 374,000 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 272,000 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 98,000 |
| Jan 8, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 252,000 |
| Jan 7, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 400,000 |
| Jan 6, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 359,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 276,000 |
| Dec 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 104,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 272,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 734,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | 103,000 |
| Dec 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 398,000 |
| Dec 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 84,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 170,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 10,000 |