Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong · Delayed Price · Currency is HKD 0.3800
+0.0200 (5.56%)
Oct 23, 2026, 9:25 AM HKT
HKG:1001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 6,365,083 |
| Oct 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 332,000 |
| Oct 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,000 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 9, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 4,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 4,000 |
| Oct 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 30,000 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Sep 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 19,000 |
| Sep 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 14, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 17,000 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 10, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Sep 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 8, 2026 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -6.49% | 1,593,974 |
| Sep 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 292,000 |
| Sep 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 42,000 |
| Sep 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 1, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 24,000 |
| Aug 31, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 58,000 |
| Aug 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 546,000 |
| Aug 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.94% | - |
| Aug 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | - | - |
| Aug 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | - | - |
| Aug 20, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.37 | 2.67% | 308,000 |
| Aug 19, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.36 | - | 322,000 |
| Aug 18, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.36 | -2.60% | 10,000 |
| Aug 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | - | - |
| Aug 14, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.37 | 1.32% | 12,000 |
| Aug 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.33% | 76,000 |