Shangshan Gold International Holdings Limited (HKG:1939)
Hong Kong · Delayed Price · Currency is HKD 0.8100
-0.0100 (-1.22%)
Feb 11, 2026, 1:33 PM HKT
HKG:1939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | - | - | 184,000 |
| Feb 10, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 1,132,000 |
| Feb 9, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 8.97% | 1,918,000 |
| Feb 6, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 1,718,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 1,536,000 |
| Feb 4, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | 0.84 | -4.55% | 1,322,000 |
| Feb 3, 2026 | 0.78 | 0.91 | 0.78 | 0.88 | 0.88 | 12.82% | 5,340,000 |
| Feb 2, 2026 | 0.85 | 0.87 | 0.76 | 0.78 | 0.78 | -10.34% | 3,452,000 |
| Jan 30, 2026 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -6.45% | 2,636,000 |
| Jan 29, 2026 | 0.95 | 1.03 | 0.92 | 0.93 | 0.93 | -2.11% | 4,364,000 |
| Jan 28, 2026 | 0.91 | 0.97 | 0.89 | 0.95 | 0.95 | 4.40% | 2,442,000 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -8.08% | 3,210,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | - | 2,540,000 |
| Jan 23, 2026 | 0.98 | 1.04 | 0.94 | 0.99 | 0.99 | - | 3,408,000 |
| Jan 22, 2026 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 4.21% | 3,440,000 |
| Jan 21, 2026 | 0.92 | 1.10 | 0.92 | 0.95 | 0.95 | 4.40% | 12,246,000 |
| Jan 20, 2026 | 0.98 | 1.01 | 0.91 | 0.91 | 0.91 | -7.14% | 12,084,000 |
| Jan 19, 2026 | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -10.91% | 14,416,200 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.08 | 1.10 | 1.10 | -10.57% | 17,902,000 |
| Jan 15, 2026 | 0.80 | 1.28 | 0.80 | 1.23 | 1.23 | 53.75% | 50,251,500 |
| Jan 14, 2026 | 0.76 | 0.82 | 0.74 | 0.80 | 0.80 | 5.26% | 10,862,000 |
| Jan 13, 2026 | 0.75 | 0.80 | 0.73 | 0.76 | 0.76 | 2.70% | 8,060,000 |
| Jan 12, 2026 | 0.78 | 0.88 | 0.74 | 0.74 | 0.74 | -5.13% | 13,354,800 |
| Jan 9, 2026 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | - | 20,762,000 |
| Jan 8, 2026 | 0.77 | 0.82 | 0.74 | 0.78 | 0.78 | 1.30% | 8,124,000 |
| Jan 7, 2026 | 0.76 | 0.84 | 0.72 | 0.77 | 0.77 | -2.53% | 11,642,000 |
| Jan 6, 2026 | 0.85 | 0.90 | 0.75 | 0.79 | 0.79 | -7.06% | 9,842,000 |
| Jan 5, 2026 | 0.98 | 1.00 | 0.85 | 0.85 | 0.85 | -14.14% | 14,766,180 |
| Jan 2, 2026 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | -1.00% | 9,746,000 |
| Dec 31, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | - | 2,200,200 |
| Dec 30, 2025 | 1.00 | 1.14 | 0.99 | 1.00 | 1.00 | -8.26% | 11,152,000 |
| Dec 29, 2025 | 1.10 | 1.14 | 0.98 | 1.09 | 1.09 | - | 12,713,200 |
| Dec 24, 2025 | 1.15 | 1.21 | 1.06 | 1.09 | 1.09 | -6.84% | 5,070,000 |
| Dec 23, 2025 | 1.15 | 1.28 | 1.11 | 1.17 | 1.17 | 1.74% | 9,722,450 |
| Dec 22, 2025 | 1.20 | 1.20 | 0.96 | 1.15 | 1.15 | -5.74% | 16,348,300 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -3.94% | 6,230,000 |
| Dec 18, 2025 | 1.24 | 1.33 | 1.21 | 1.27 | 1.27 | 2.42% | 2,224,000 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.24 | 1.24 | 1.24 | -3.13% | 3,280,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.18 | 1.28 | 1.28 | -1.54% | 4,222,170 |
| Dec 15, 2025 | 1.37 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 3,116,000 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -4.86% | 4,464,000 |
| Dec 11, 2025 | 1.42 | 1.48 | 1.37 | 1.44 | 1.44 | 0.70% | 3,626,000 |
| Dec 10, 2025 | 1.41 | 1.54 | 1.38 | 1.43 | 1.43 | 3.62% | 5,192,000 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.38 | 1.38 | 1.38 | -14.29% | 7,820,000 |
| Dec 8, 2025 | 1.43 | 1.66 | 1.43 | 1.61 | 1.61 | 9.52% | 10,874,000 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.19 | 1.47 | 1.47 | -4.55% | 22,988,000 |
| Dec 4, 2025 | 1.91 | 2.04 | 1.43 | 1.54 | 1.54 | -18.09% | 29,662,580 |
| Dec 3, 2025 | 1.62 | 2.23 | 1.30 | 1.88 | 1.88 | 18.99% | 52,710,840 |
| Dec 2, 2025 | 3.51 | 3.51 | 1.12 | 1.58 | 1.58 | -57.18% | 83,018,920 |
| Dec 1, 2025 | 5.03 | 5.03 | 3.55 | 3.69 | 3.69 | -27.65% | 14,360,000 |