Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong · Delayed Price · Currency is HKD 1.985
-0.085 (-4.11%)
Oct 22, 2026, 3:59 PM HKT
Shanghai Pioneer Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -4.11% | 24,000 |
| Oct 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Oct 20, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Oct 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Oct 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 12,000 |
| Oct 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Oct 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 12, 2026 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -0.24% | 6,179,000 |
| Oct 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7,000 |
| Oct 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | - |
| Oct 7, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -2.12% | 6,985 |
| Oct 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 3,000 |
| Sep 30, 2026 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 123,000 |
| Sep 29, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -1.86% | 19,000 |
| Sep 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 14,000 |
| Sep 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 23, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | - | 33,000 |
| Sep 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.23% | 2,000 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 11, 2026 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | - | 140,000 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.23% | 20,000 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 7, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.09% | 90,000 |
| Sep 4, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -3.79% | 27,000 |
| Sep 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.19% | 12,000 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.05% | 12,000 |
| Aug 26, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.69% | 22,000 |
| Aug 25, 2026 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | -0.91% | 82,000 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 51,000 |
| 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 | - | - |