Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong · Delayed Price · Currency is HKD 2.290
-0.010 (-0.43%)
Apr 1, 2026, 3:54 PM HKT
Shanghai Pioneer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.27 | 2.30 | 2.21 | 2.30 | 2.30 | 0.44% | 63,000 |
| Mar 31, 2026 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 1.33% | 97,000 |
| Mar 30, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -0.44% | 61,000 |
| Mar 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Mar 26, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 0.88% | 97,000 |
| Mar 25, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Mar 24, 2026 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 1.79% | 150,000 |
| Mar 23, 2026 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | -0.45% | 100,000 |
| Mar 20, 2026 | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -1.32% | 42,000 |
| Mar 19, 2026 | 2.24 | 2.27 | 2.19 | 2.27 | 2.27 | -1.30% | 96,000 |
| Mar 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 17, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | - | 104,000 |
| Mar 16, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | - | 12,000 |
| Mar 13, 2026 | 2.24 | 2.30 | 2.15 | 2.30 | 2.30 | -2.13% | 74,000 |
| Mar 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 6, 2026 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 121,000 |
| Mar 5, 2026 | 2.33 | 2.35 | 2.26 | 2.35 | 2.35 | 0.86% | 102,000 |
| Mar 4, 2026 | 2.22 | 2.34 | 2.22 | 2.33 | 2.33 | -0.85% | 187,000 |
| Mar 3, 2026 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 6.82% | 103,000 |
| Mar 2, 2026 | 2.34 | 2.36 | 2.19 | 2.20 | 2.20 | -2.22% | 98,000 |
| Feb 27, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.74% | 17,000 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -2.67% | 119,000 |
| Feb 25, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | -0.44% | 48,000 |
| Feb 24, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | - | 80,000 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 72,000 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 13, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 68,000 |
| Feb 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 11, 2026 | 2.27 | 2.37 | 2.23 | 2.25 | 2.25 | -1.32% | 163,177 |
| Feb 10, 2026 | 2.22 | 2.30 | 2.20 | 2.28 | 2.28 | -0.87% | 21,000 |
| Feb 9, 2026 | 2.33 | 2.33 | 2.26 | 2.30 | 2.30 | -1.29% | 49,000 |
| Feb 6, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Feb 5, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 140,000 |
| Feb 4, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| Feb 3, 2026 | 2.34 | 2.35 | 2.34 | 2.34 | 2.34 | 2.63% | 82,000 |
| Feb 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jan 30, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | - | 71,000 |
| Jan 29, 2026 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | -3.80% | 22,000 |
| 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 |