ShiFang Holding Limited (HKG:1831)
Hong Kong · Delayed Price · Currency is HKD 0.2350
+0.0070 (3.07%)
Mar 6, 2026, 3:46 PM HKT
ShiFang Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 430,000 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.05% | 890,000 |
| Mar 4, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.15% | 910,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.11% | 1,680,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 1,550,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,160,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 640,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,060,000 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 4,650,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.73% | 1,223,750 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 1,855,000 |
| Feb 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.48% | 770,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 3,271,250 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.69% | 1,340,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -0.40% | 8,350,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 1,120,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 3,157,500 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 2,090,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 3,106,250 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,230,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 4,550,000 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 5,510,000 |
| Jan 30, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 5,780,000 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 13,530,000 |
| Jan 28, 2026 | 0.28 | 0.30 | 0.22 | 0.29 | 0.29 | 11.76% | 32,565,000 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.25 | 0.26 | 0.26 | -45.16% | 69,092,250 |
| Jan 26, 2026 | 0.55 | 0.57 | 0.44 | 0.47 | 0.47 | -27.34% | 43,002,500 |
| Jan 23, 2026 | 0.61 | 0.65 | 0.49 | 0.64 | 0.64 | 4.92% | 42,807,500 |
| Jan 22, 2026 | 0.55 | 0.90 | 0.55 | 0.61 | 0.61 | 15.09% | 66,149,000 |
| Jan 21, 2026 | 0.40 | 0.57 | 0.40 | 0.53 | 0.53 | 32.50% | 26,718,680 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -10.11% | 17,290,500 |
| Jan 19, 2026 | 0.35 | 0.45 | 0.28 | 0.45 | 0.45 | 48.33% | 30,940,700 |
| Jan 16, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 3.45% | 7,752,500 |
| Jan 15, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | - | 3,680,000 |
| Jan 14, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | 1.75% | 6,640,000 |
| Jan 13, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 3,550,000 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 6,230,000 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 657,500 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | -1.96% | 3,650,000 |
| Jan 7, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.59% | 1,220,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.04% | 170,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 11.11% | 150,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200,000 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 30, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.05% | 442,676 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.92% | 150,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,750 |