Shanghai Realway Capital Assets Management Co., Ltd. (HKG:1835)
Hong Kong · Delayed Price · Currency is HKD 4.480
+0.180 (4.19%)
Aug 4, 2026, 3:09 PM HKT
HKG:1835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Jul 30, 2026 | 4.07 | 4.28 | 4.07 | 4.28 | 4.28 | -0.47% | 40,800 |
| Jul 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 2,400 |
| Jul 28, 2026 | 4.11 | 4.48 | 4.05 | 4.28 | 4.28 | -4.89% | 25,600 |
| Jul 27, 2026 | 4.95 | 4.95 | 4.50 | 4.50 | 4.50 | - | 6,800 |
| Jul 24, 2026 | 4.20 | 4.50 | 4.00 | 4.50 | 4.50 | 13.64% | 24,000 |
| Jul 23, 2026 | 4.21 | 4.21 | 3.80 | 3.96 | 3.96 | -6.82% | 79,600 |
| Jul 22, 2026 | 4.41 | 4.41 | 4.20 | 4.25 | 4.25 | -3.41% | 14,400 |
| Jul 21, 2026 | 4.03 | 4.40 | 4.03 | 4.40 | 4.40 | 9.73% | 18,000 |
| Jul 20, 2026 | 4.13 | 4.15 | 4.00 | 4.01 | 4.01 | -2.43% | 66,400 |
| Jul 17, 2026 | 4.52 | 4.52 | 3.90 | 4.11 | 4.11 | -9.27% | 209,600 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.40 | 4.53 | 4.53 | -8.48% | 356,000 |
| Jul 15, 2026 | 5.01 | 5.69 | 4.95 | 4.95 | 4.95 | -7.65% | 622,000 |
| Jul 14, 2026 | 4.94 | 5.70 | 4.93 | 5.36 | 5.36 | 11.67% | 545,200 |
| Jul 13, 2026 | 4.60 | 5.20 | 4.60 | 4.80 | 4.80 | 4.35% | 260,400 |
| Jul 10, 2026 | 4.18 | 4.83 | 4.05 | 4.60 | 4.60 | 9.52% | 224,400 |
| Jul 9, 2026 | 4.20 | 4.25 | 3.70 | 4.20 | 4.20 | - | 146,800 |
| Jul 8, 2026 | 3.60 | 4.28 | 3.60 | 4.20 | 4.20 | 0.24% | 125,200 |
| Jul 7, 2026 | 3.23 | 4.19 | 3.22 | 4.19 | 4.19 | 13.86% | 118,000 |
| Jul 6, 2026 | 3.43 | 3.70 | 3.00 | 3.68 | 3.68 | 5.75% | 408,000 |
| Jul 3, 2026 | 4.10 | 4.70 | 3.10 | 3.48 | 3.48 | -15.12% | 868,800 |
| Jul 2, 2026 | 2.02 | 4.60 | 2.02 | 4.10 | 4.10 | 210.61% | 2,567,200 |
| Jun 12, 2026 | 1.27 | 1.55 | 1.27 | 1.32 | 1.32 | 3.94% | 344,800 |
| Jun 11, 2026 | 1.22 | 1.55 | 1.20 | 1.27 | 1.27 | 1.60% | 231,600 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.25 | 1.25 | 1.25 | -14.38% | 179,600 |
| Jun 9, 2026 | 1.65 | 1.84 | 1.46 | 1.46 | 1.46 | -17.98% | 128,400 |
| Jun 8, 2026 | 2.22 | 2.22 | 1.78 | 1.78 | 1.78 | -18.72% | 50,000 |
| Jun 5, 2026 | 1.48 | 2.15 | 1.48 | 2.19 | 2.19 | 47.97% | 193,200 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.40 | 1.48 | 1.48 | -3.27% | 2,800 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 4,400 |
| Jun 2, 2026 | 1.40 | 1.85 | 1.40 | 1.60 | 1.60 | 8.11% | 19,600 |
| Jun 1, 2026 | 1.52 | 1.70 | 1.48 | 1.48 | 1.48 | -4.52% | 52,800 |
| May 29, 2026 | 1.62 | 1.62 | 1.48 | 1.55 | 1.55 | -4.91% | 47,600 |
| May 28, 2026 | 1.64 | 1.64 | 1.54 | 1.63 | 1.63 | -4.12% | 180,400 |
| May 27, 2026 | 1.70 | 1.92 | 1.63 | 1.70 | 1.70 | 11.11% | 66,800 |
| May 26, 2026 | 1.40 | 1.70 | 1.30 | 1.53 | 1.53 | 16.79% | 63,200 |
| May 22, 2026 | 1.21 | 1.45 | 1.21 | 1.31 | 1.31 | 8.26% | 96,800 |
| May 21, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -3.20% | 81,600 |
| May 20, 2026 | 1.59 | 1.86 | 1.10 | 1.25 | 1.25 | -13.79% | 1,736,800 |
| May 19, 2026 | 1.46 | 1.46 | 1.35 | 1.45 | 1.45 | -8.23% | 55,200 |
| May 18, 2026 | 1.20 | 1.62 | 1.20 | 1.58 | 1.58 | 31.67% | 183,600 |
| May 15, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -1.64% | 160,800 |
| May 14, 2026 | 1.23 | 1.23 | 1.00 | 1.22 | 1.22 | -0.81% | 670,800 |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 12, 2026 | 1.19 | 1.39 | 1.00 | 1.24 | 1.24 | 4.20% | 131,600 |
| May 11, 2026 | 1.02 | 1.08 | 1.02 | 1.19 | 1.19 | 16.67% | 11,600 |
| May 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 5, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 12,000 |