Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong · Delayed Price · Currency is HKD 0.4200
+0.0100 (2.44%)
Aug 8, 2025, 10:37 AM HKT
HKG:1001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 10,000 |
| Aug 7, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 24,000 |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.88% | 5,200 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 40,000 |
| Aug 4, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 1.25% | 72,000 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | - | 380,000 |
| Jul 31, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -4.76% | 260,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 34,000 |
| Jul 29, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -4.60% | 180,000 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 100,000 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 8,000 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 64,000 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 10.00% | 72,000 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.61% | 396,000 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 124,000 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 22,000 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 66,000 |
| Jul 14, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.49% | 402,000 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 298,000 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 72,000 |
| Jul 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 50,000 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 276,000 |
| Jul 7, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 884,000 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 120,000 |
| Jul 3, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 1,690,000 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 146,000 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Jun 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 466,000 |
| Jun 26, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 190,000 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 190,000 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 152,000 |
| Jun 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 30,000 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 22,000 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 40,000 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | - |
| Jun 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |
| Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 80,000 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 150,000 |
| Jun 2, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.33% | 92,000 |
| May 30, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 8,000 |