Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong · Delayed Price · Currency is HKD 2.270
-0.020 (-0.87%)
Jun 1, 2026, 1:00 PM HKT
Shanghai Pioneer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.87% | 40,000 |
| May 29, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| May 28, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.33% | 35,000 |
| May 27, 2026 | 2.13 | 2.26 | 2.11 | 2.26 | 2.26 | 6.60% | 113,000 |
| May 26, 2026 | 2.25 | 2.26 | 2.11 | 2.12 | 2.12 | -6.19% | 81,000 |
| May 22, 2026 | 2.23 | 2.26 | 2.11 | 2.26 | 2.26 | 1.35% | 44,000 |
| May 21, 2026 | 2.17 | 2.23 | 2.15 | 2.23 | 2.23 | 4.69% | 89,000 |
| May 20, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 7,000 |
| May 19, 2026 | 2.20 | 2.20 | 2.06 | 2.12 | 2.12 | -3.64% | 97,000 |
| May 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| May 14, 2026 | 2.20 | 2.24 | 2.19 | 2.20 | 2.20 | 0.92% | 143,000 |
| May 13, 2026 | 2.23 | 2.23 | 2.16 | 2.18 | 2.18 | -0.91% | 2,000 |
| May 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| May 11, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -4.00% | 6,000 |
| May 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 6, 2026 | 2.18 | 2.25 | 2.14 | 2.25 | 2.25 | 6.13% | 74,000 |
| May 5, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -3.20% | 21,000 |
| May 4, 2026 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -3.10% | 16,000 |
| Apr 30, 2026 | 2.27 | 2.27 | 2.27 | 2.26 | 2.26 | -0.44% | 23,000 |
| Apr 29, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 28, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 24, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | - |
| Apr 23, 2026 | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | -0.87% | 12,000 |
| Apr 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 17, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 3.60% | 46,000 |
| Apr 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 15, 2026 | 2.23 | 2.24 | 2.20 | 2.22 | 2.22 | -3.06% | 154,000 |
| Apr 14, 2026 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | - | 166,000 |
| Apr 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 9, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 8, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 3.62% | 103,000 |
| Apr 2, 2026 | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -3.91% | 2,000 |
| 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 |