First Shanghai Investments Limited 0227
HKEX · Hong Kong SAR China · Finance
HKD 0.1280-0.00 (-0.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.13 | -3.73% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 776.00K |
| 2026-09-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-28 | HKD 0.13 | -0.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 544.00K |
| 2026-09-25 | HKD 0.14 | -0.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 320.00K |
| 2026-09-24 | HKD 0.14 | +7.09% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 288.00K |
| 2026-09-23 | HKD 0.13 | -5.93% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 232.00K |
| 2026-09-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 32.00K |
| 2026-09-21 | HKD 0.14 | +1.50% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 296.00K |
| 2026-09-18 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 144.00K |
| 2026-09-17 | HKD 0.13 | +5.56% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 176.00K |
| 2026-09-16 | HKD 0.13 | +0.80% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 2.94M |
| 2026-09-15 | HKD 0.13 | -11.97% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 2.98M |
| 2026-09-14 | HKD 0.14 | -4.05% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 120.00K |
| 2026-09-11 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 120.00K |
| 2026-09-10 | HKD 0.15 | -1.99% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 368.00K |
| 2026-09-09 | HKD 0.15 | -1.95% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 280.00K |
| 2026-09-08 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 184.00K |
| 2026-09-07 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 48.00K |
| 2026-09-04 | HKD 0.15 | -3.16% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 616.00K |
| 2026-09-03 | HKD 0.16 | -1.86% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-02 | HKD 0.16 | -1.83% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-01 | HKD 0.16 | +1.86% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 184.00K |
| 2026-08-31 | HKD 0.16 | +3.87% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 208.00K |
| 2026-08-28 | HKD 0.16 | -3.73% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 168.00K |
| 2026-08-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 192.00K |
| 2026-08-26 | HKD 0.16 | +1.90% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 152.00K |
| 2026-08-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 248.00K |
| 2026-08-24 | HKD 0.16 | -1.86% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 200.00K |
| 2026-08-21 | HKD 0.16 | +0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 120.00K |
| 2026-08-20 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 516.00K |
| 2026-08-19 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 32.00K |
| 2026-08-18 | HKD 0.16 | -3.61% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 352.00K |
| 2026-08-17 | HKD 0.17 | +3.75% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 104.00K |
| 2026-08-14 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-13 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 72.00K |
| 2026-08-12 | HKD 0.16 | -1.84% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 208.00K |
| 2026-08-11 | HKD 0.16 | +0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 40.00K |
| 2026-08-10 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-07 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 176.00K |
| 2026-08-06 | HKD 0.16 | -1.21% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 168.00K |
| 2026-08-05 | HKD 0.17 | +1.23% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 200.00K |
| 2026-08-04 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-03 | HKD 0.16 | +0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 192.00K |
| 2026-07-31 | HKD 0.16 | +0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 48.00K |
| 2026-07-30 | HKD 0.16 | -2.42% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 168.00K |
| 2026-07-29 | HKD 0.17 | +0.61% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 312.00K |
| 2026-07-28 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 56.00K |
| 2026-07-27 | HKD 0.17 | +1.23% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 520.00K |
| 2026-07-24 | HKD 0.16 | -5.78% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.22M |
| 2026-07-23 | HKD 0.17 | +3.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 688.00K |
| 2026-07-22 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 192.00K |
| 2026-07-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 440.00K |
| 2026-07-20 | HKD 0.17 | -2.91% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 344.00K |
| 2026-07-17 | HKD 0.17 | -8.02% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 296.00K |
| 2026-07-16 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 712.00K |
| 2026-07-15 | HKD 0.19 | +2.17% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 168.00K |
| 2026-07-14 | HKD 0.18 | +5.75% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 96.00K |
| 2026-07-13 | HKD 0.17 | -2.79% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 760.00K |
| 2026-07-10 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-09 | HKD 0.18 | +2.86% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 136.00K |
| 2026-07-08 | HKD 0.17 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 574.00K |
| 2026-07-07 | HKD 0.17 | -1.13% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.12M |
| 2026-07-06 | HKD 0.18 | +5.36% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.22M |
| 2026-07-03 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.40M |
| 2026-07-02 | HKD 0.17 | +1.82% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 280.00K |
| 2026-06-30 | HKD 0.17 | -2.37% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 336.00K |
| 2026-06-29 | HKD 0.17 | +3.05% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 296.00K |
| 2026-06-26 | HKD 0.16 | -1.20% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 200.00K |
| 2026-06-25 | HKD 0.17 | -6.74% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 848.00K |
| 2026-06-24 | HKD 0.18 | +2.89% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 280.00K |
| 2026-06-23 | HKD 0.17 | -1.70% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 1.12M |
| 2026-06-22 | HKD 0.18 | -3.30% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.54M |
| 2026-06-18 | HKD 0.18 | -0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-17 | HKD 0.18 | +1.10% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 248.00K |
| 2026-06-16 | HKD 0.18 | -1.63% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 440.00K |
| 2026-06-15 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 192.00K |
| 2026-06-12 | HKD 0.18 | -1.60% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.51M |
| 2026-06-11 | HKD 0.19 | -2.09% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 536.00K |
| 2026-06-10 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 331.20K |
| 2026-06-09 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 376.00K |
| 2026-06-08 | HKD 0.19 | +4.32% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 120.00K |
| 2026-06-05 | HKD 0.19 | -3.65% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 960.00K |
| 2026-06-04 | HKD 0.19 | -4.48% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 88.00K |
| 2026-06-03 | HKD 0.20 | -1.95% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-02 | HKD 0.20 | +4.59% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 144.00K |
| 2026-06-01 | HKD 0.20 | +0.51% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 144.00K |
| 2026-05-29 | HKD 0.19 | +0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 112.00K |
| 2026-05-28 | HKD 0.19 | +1.04% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 1.18M |
| 2026-05-27 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 312.00K |
| 2026-05-26 | HKD 0.19 | -2.03% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 192.00K |