ShiFang Holding Limited (HKG:1831)
Hong Kong · Delayed Price · Currency is HKD 0.4100
0.00 (0.00%)
May 12, 2026, 4:08 PM HKT
ShiFang Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.41 | 0.45 | 0.41 | 0.41 | 0.41 | - | 710,000 |
| May 11, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 681,750 |
| May 8, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 1,570,000 |
| May 7, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | - | 1,970,000 |
| May 6, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 2.33% | 2,761,750 |
| May 5, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 7.50% | 530,000 |
| May 4, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,590,000 |
| Apr 30, 2026 | 0.37 | 0.44 | 0.37 | 0.40 | 0.40 | 14.29% | 5,825,000 |
| Apr 29, 2026 | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 7.69% | 970,000 |
| Apr 28, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 710,000 |
| Apr 27, 2026 | 0.37 | 0.40 | 0.34 | 0.34 | 0.34 | -6.85% | 1,210,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -9.88% | 1,420,000 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.57% | 940,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 7,310,000 |
| Apr 21, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 266,500 |
| Apr 20, 2026 | 0.48 | 0.50 | 0.44 | 0.44 | 0.44 | -4.40% | 730,000 |
| Apr 17, 2026 | 0.44 | 0.50 | 0.42 | 0.46 | 0.46 | 4.60% | 1,650,000 |
| Apr 16, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 2,750,000 |
| Apr 15, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 952,500 |
| Apr 14, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 1,130,000 |
| Apr 13, 2026 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -1.10% | 5,570,000 |
| Apr 10, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -5.21% | 810,000 |
| Apr 9, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 2,910,000 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 7.78% | 4,280,000 |
| Apr 2, 2026 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -4.26% | 2,750,000 |
| Apr 1, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 1,270,000 |
| Mar 31, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 1,780,000 |
| Mar 30, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,350,000 |
| 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 |