Shangshan Gold International Holdings Limited (HKG:1939)
Hong Kong · Delayed Price · Currency is HKD 0.7200
+0.0200 (2.86%)
Oct 6, 2026, 3:58 PM HKT
HKG:1939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 202,000 |
| Oct 5, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 1,124,000 |
| Oct 2, 2026 | 0.80 | 0.82 | 0.71 | 0.73 | 0.73 | -5.19% | 4,492,000 |
| Sep 30, 2026 | 0.71 | 0.80 | 0.69 | 0.77 | 0.77 | 7.69% | 5,356,000 |
| Sep 29, 2026 | 0.60 | 0.77 | 0.59 | 0.72 | 0.72 | 15.32% | 6,038,000 |
| Sep 28, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 2,468,000 |
| Sep 25, 2026 | 0.58 | 0.64 | 0.57 | 0.64 | 0.64 | 5.79% | 859,200 |
| Sep 24, 2026 | 0.60 | 0.63 | 0.54 | 0.61 | 0.61 | 1.68% | 4,354,000 |
| Sep 23, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 8.18% | 1,716,000 |
| Sep 22, 2026 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 14.58% | 4,948,200 |
| Sep 21, 2026 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 6.67% | 1,264,000 |
| Sep 18, 2026 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 7.14% | 380,000 |
| Sep 17, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 310,000 |
| Sep 16, 2026 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | -1.16% | 212,000 |
| Sep 15, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 726,000 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 430,000 |
| Sep 11, 2026 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -3.16% | 1,438,000 |
| Sep 10, 2026 | 0.48 | 0.59 | 0.47 | 0.48 | 0.48 | 3.26% | 22,056,000 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 82,000 |
| Sep 8, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 318,000 |
| Sep 7, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 392,000 |
| Sep 4, 2026 | 0.59 | 0.61 | 0.50 | 0.52 | 0.52 | -1.89% | 2,714,000 |
| Sep 3, 2026 | 0.55 | 0.67 | 0.49 | 0.53 | 0.53 | - | 5,962,000 |
| Sep 2, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 2.91% | 1,764,000 |
| Sep 1, 2026 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 7.29% | 1,610,000 |
| Aug 31, 2026 | 0.42 | 0.51 | 0.42 | 0.48 | 0.48 | 20.00% | 2,010,000 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 174,000 |
| Aug 27, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -2.41% | 226,000 |
| Aug 26, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3.75% | 234,000 |
| Aug 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 96,000 |
| Aug 24, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 130,000 |
| Aug 21, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 236,000 |
| Aug 20, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 442,000 |
| Aug 19, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 190,000 |
| Aug 18, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 322,000 |
| Aug 17, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 230,000 |
| Aug 14, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 56,000 |
| Aug 13, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | -1.14% | 398,000 |
| Aug 12, 2026 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | -2.22% | 250,000 |
| Aug 11, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.23% | 518,000 |
| Aug 10, 2026 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 730,000 |
| Aug 7, 2026 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -12.00% | 2,250,000 |
| Aug 6, 2026 | 0.40 | 0.58 | 0.40 | 0.50 | 0.50 | 35.14% | 24,358,000 |
| Aug 5, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 622,000 |
| Aug 4, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 682,000 |
| Aug 3, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.06% | 440,000 |
| Jul 31, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 44,000 |
| Jul 30, 2026 | 0.40 | 0.42 | 0.37 | 0.40 | 0.40 | 1.28% | 502,000 |
| Jul 29, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 204,000 |
| Jul 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,000 |