Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong · Delayed Price · Currency is HKD 2.370
0.00 (0.00%)
Jan 28, 2026, 1:39 PM HKT
Shanghai Pioneer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 51,000 |
| Jan 27, 2026 | 2.35 | 2.37 | 2.26 | 2.37 | 2.37 | 0.42% | 28,000 |
| Jan 26, 2026 | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | 1.29% | 112,000 |
| Jan 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | - |
| Jan 22, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | - | 101,000 |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 24,000 |
| Jan 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.43% | 95,000 |
| Jan 19, 2026 | 2.34 | 2.35 | 2.28 | 2.35 | 2.35 | - | 53,000 |
| Jan 16, 2026 | 2.30 | 2.35 | 2.25 | 2.35 | 2.35 | 2.17% | 137,000 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | -1.29% | 96,000 |
| Jan 14, 2026 | 2.31 | 2.33 | 2.21 | 2.33 | 2.33 | - | 56,000 |
| Jan 13, 2026 | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | 0.87% | 73,000 |
| Jan 12, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Jan 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | 2,000 |
| Jan 8, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | - | 48,000 |
| Jan 7, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | -1.30% | 67,000 |
| Jan 6, 2026 | 2.26 | 2.40 | 2.26 | 2.30 | 2.30 | 1.32% | 101,000 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | 0.89% | 12,000 |
| Jan 2, 2026 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -4.66% | 9,000 |
| Dec 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 30, 2025 | 2.21 | 2.36 | 2.20 | 2.36 | 2.36 | 4.42% | 299,000 |
| Dec 29, 2025 | 2.20 | 2.35 | 2.20 | 2.26 | 2.26 | 2.73% | 258,000 |
| Dec 24, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -3.51% | 32,000 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Dec 19, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 4.09% | 10,000 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20,000 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 101,000 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 96,000 |
| Dec 15, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 105,000 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50,000 |
| Dec 11, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 35,000 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |
| Dec 8, 2025 | 1.99 | 2.15 | 1.96 | 2.15 | 2.15 | 3.86% | 151,000 |
| Dec 5, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -2.82% | 5,000 |
| Dec 4, 2025 | 2.14 | 2.14 | 2.01 | 2.13 | 2.13 | -0.93% | 102,000 |
| Dec 3, 2025 | 2.09 | 2.15 | 1.95 | 2.15 | 2.15 | 2.87% | 98,000 |
| Dec 2, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 342,000 |
| Dec 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 120,000 |
| Nov 28, 2025 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 5.05% | 219,000 |
| Nov 27, 2025 | 2.01 | 2.05 | 1.98 | 1.98 | 1.98 | -1.00% | 127,000 |
| Nov 26, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 12,000 |
| Nov 25, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 1.05% | 14,000 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 129,000 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 233,000 |
| Nov 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Nov 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 4,000 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 54,000 |