Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong · Delayed Price · Currency is HKD 2.200
0.00 (0.00%)
Aug 21, 2026, 3:43 PM HKT
Shanghai Pioneer Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | - | 52,000 |
| Aug 20, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | -2.00% | 72,000 |
| Aug 19, 2026 | 2.20 | 2.25 | 2.10 | 2.25 | 2.25 | 2.05% | 79,000 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | 2.33% | 75,000 |
| Aug 17, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 14,000 |
| Aug 14, 2026 | 2.20 | 2.27 | 2.20 | 2.20 | 2.20 | -3.08% | 55,000 |
| Aug 13, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 11, 2026 | 2.23 | 2.27 | 2.15 | 2.27 | 2.27 | 1.79% | 42,000 |
| Aug 10, 2026 | 2.23 | 2.23 | 2.13 | 2.23 | 2.23 | -0.22% | 19,000 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.67% | 30,000 |
| Aug 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 5, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | 2.27% | 240,000 |
| Aug 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 20,000 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.11 | 2.14 | 2.14 | -2.73% | 75,000 |
| Jul 31, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 57,000 |
| Jul 30, 2026 | 2.06 | 2.19 | 2.00 | 2.19 | 2.19 | 3.79% | 62,000 |
| Jul 29, 2026 | 2.22 | 2.23 | 2.10 | 2.11 | 2.11 | -5.80% | 212,000 |
| Jul 28, 2026 | 2.20 | 2.24 | 2.13 | 2.24 | 2.24 | -0.44% | 32,000 |
| Jul 27, 2026 | 2.25 | 2.29 | 2.19 | 2.25 | 2.25 | -1.75% | 162,000 |
| Jul 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.29% | 1,000 |
| Jul 23, 2026 | 2.21 | 2.32 | 2.21 | 2.32 | 2.32 | - | 22,000 |
| Jul 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Jul 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 11,000 |
| Jul 20, 2026 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | 0.90% | 3,000 |
| Jul 17, 2026 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -3.91% | 30,000 |
| Jul 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | 22,000 |
| Jul 15, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | 3,000 |
| Jul 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | 1,000 |
| Jul 10, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | -4.35% | 6,000 |
| Jul 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 8, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 4.07% | 5,000 |
| Jul 7, 2026 | 2.31 | 2.31 | 2.17 | 2.21 | 2.21 | -4.74% | 30,000 |
| Jul 6, 2026 | 2.21 | 2.32 | 2.21 | 2.32 | 2.32 | 4.98% | 30,000 |
| Jul 3, 2026 | 2.20 | 2.21 | 2.10 | 2.21 | 2.21 | -4.33% | 76,000 |
| Jul 2, 2026 | 2.32 | 2.32 | 2.32 | 2.31 | 2.31 | 0.43% | 7,000 |
| Jun 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 9,000 |
| Jun 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 7,000 |
| Jun 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 3,000 |
| Jun 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | 3,000 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.19 | 2.20 | 2.20 | -3.93% | 81,000 |
| Jun 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 93,000 |
| Jun 22, 2026 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | - | 61,000 |
| Jun 18, 2026 | 2.27 | 2.29 | 2.13 | 2.29 | 2.29 | -0.43% | 92,000 |
| Jun 17, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 1.32% | 102,000 |
| Jun 16, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | 73,000 |
| Jun 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 12, 2026 | 2.27 | 2.28 | 2.27 | 2.26 | 2.26 | -0.44% | 80,000 |
| Jun 11, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | 60,000 |