Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong · Delayed Price · Currency is HKD 0.3550
-0.0050 (-1.39%)
Sep 30, 2026, 3:10 PM HKT
HKG:1001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | - |
| Aug 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | -2.60% | 230,000 |
| Aug 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | - | 52,000 |
| Aug 7, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.37 | 1.32% | 412,000 |
| Aug 6, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.37 | -1.30% | 26,000 |
| Aug 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | -2.53% | 49,000 |
| Aug 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | - |
| Aug 3, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | 1.28% | 150,000 |
| Jul 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.27% | 172,000 |
| Jul 30, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | - | 182,000 |
| Jul 29, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | - | 106,000 |
| Jul 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | - |
| Jul 27, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.38 | - | 22,000 |
| Jul 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | - |
| Jul 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | - |