ShiFang Holding Limited (HKG:1831)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0100 (2.22%)
At close: Mar 27, 2026
ShiFang Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | 2.22% | 3,320,000 |
| Mar 26, 2026 | 0.52 | 0.62 | 0.44 | 0.45 | 0.45 | -9.09% | 17,010,000 |
| Mar 25, 2026 | 0.43 | 0.50 | 0.42 | 0.50 | 0.50 | 19.28% | 6,922,000 |
| Mar 24, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 2,549,250 |
| Mar 23, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 5.26% | 8,839,000 |
| Mar 20, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 5,497,500 |
| Mar 19, 2026 | 0.35 | 0.39 | 0.34 | 0.37 | 0.37 | 7.25% | 3,160,000 |
| Mar 18, 2026 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | -5.48% | 6,150,000 |
| Mar 17, 2026 | 0.40 | 0.46 | 0.36 | 0.37 | 0.37 | -3.95% | 16,390,000 |
| Mar 16, 2026 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 26.67% | 21,930,000 |
| Mar 13, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 3,630,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,950,000 |
| Mar 11, 2026 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | 7.55% | 5,360,000 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 21,314,000 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 1,320,000 |
| 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 |