Shangshan Gold International Holdings Limited (HKG:1939)
Hong Kong · Delayed Price · Currency is HKD 0.5600
0.00 (0.00%)
At close: Mar 27, 2026
HKG:1939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | - | 868,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -3.45% | 2,236,000 |
| Mar 25, 2026 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 802,000 |
| Mar 24, 2026 | 0.59 | 0.59 | 0.52 | 0.57 | 0.57 | -3.39% | 1,468,000 |
| Mar 23, 2026 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | - | 1,316,000 |
| Mar 20, 2026 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 302,000 |
| Mar 19, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -10.77% | 950,000 |
| Mar 18, 2026 | 0.56 | 0.70 | 0.55 | 0.65 | 0.65 | 16.07% | 5,760,000 |
| Mar 17, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 834,000 |
| Mar 16, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | - | 796,000 |
| Mar 13, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -7.94% | 850,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | - | 1,036,000 |
| Mar 11, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.61% | 594,000 |
| Mar 10, 2026 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -8.82% | 2,840,000 |
| Mar 9, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -5.56% | 860,000 |
| Mar 6, 2026 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 1,052,000 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 976,000 |
| Mar 4, 2026 | 0.72 | 0.78 | 0.70 | 0.72 | 0.72 | - | 3,000,000 |
| Mar 3, 2026 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 1,554,000 |
| Mar 2, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | - | 1,158,000 |
| Feb 27, 2026 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 4.00% | 604,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 600,000 |
| Feb 25, 2026 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.28% | 1,556,000 |
| Feb 24, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,028,000 |
| Feb 23, 2026 | 0.73 | 0.81 | 0.73 | 0.78 | 0.78 | 8.33% | 2,374,000 |
| Feb 20, 2026 | 0.72 | 0.77 | 0.69 | 0.72 | 0.72 | - | 1,088,000 |
| Feb 16, 2026 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | - | 1,106,600 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -8.86% | 4,704,000 |
| Feb 12, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 1,474,000 |
| Feb 11, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.22% | 516,000 |
| 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 |