Shanghai Industrial Holdings Limited 0363
HKEX · Hong Kong SAR China · Finance
HKD 13.00-0.10 (-0.76%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 13.00 | -0.76% | HKD 13.03 | HKD 13.04 | HKD 12.85 | 604.00K |
| 2026-09-30 | HKD 13.10 | +0.46% | HKD 13.15 | HKD 13.20 | HKD 12.95 | 512.00K |
| 2026-09-29 | HKD 13.04 | -0.08% | HKD 13.05 | HKD 13.15 | HKD 12.98 | 382.00K |
| 2026-09-28 | HKD 13.05 | +2.11% | HKD 12.78 | HKD 13.06 | HKD 12.78 | 1.02M |
| 2026-09-25 | HKD 12.78 | -0.85% | HKD 12.82 | HKD 12.83 | HKD 12.63 | 593.04K |
| 2026-09-24 | HKD 12.89 | -3.66% | HKD 12.96 | HKD 12.96 | HKD 12.81 | 878.20K |
| 2026-09-23 | HKD 13.38 | -0.37% | HKD 13.58 | HKD 13.58 | HKD 13.37 | 1.73M |
| 2026-09-22 | HKD 13.43 | -0.89% | HKD 13.55 | HKD 13.61 | HKD 13.36 | 1.61M |
| 2026-09-21 | HKD 13.55 | +0.97% | HKD 13.45 | HKD 13.62 | HKD 13.37 | 1.35M |
| 2026-09-18 | HKD 13.42 | +0.15% | HKD 13.74 | HKD 13.74 | HKD 13.42 | 880.63K |
| 2026-09-17 | HKD 13.40 | -0.96% | HKD 13.51 | HKD 13.54 | HKD 13.36 | 1.08M |
| 2026-09-16 | HKD 13.53 | -0.22% | HKD 13.56 | HKD 13.60 | HKD 13.51 | 282.00K |
| 2026-09-15 | HKD 13.56 | -1.17% | HKD 13.56 | HKD 13.86 | HKD 13.56 | 923.10K |
| 2026-09-14 | HKD 13.72 | +0.51% | HKD 13.66 | HKD 13.72 | HKD 13.58 | 374.00K |
| 2026-09-11 | HKD 13.65 | -1.37% | HKD 13.80 | HKD 13.84 | HKD 13.65 | 641.42K |
| 2026-09-10 | HKD 13.84 | -0.43% | HKD 13.83 | HKD 13.91 | HKD 13.77 | 559.94K |
| 2026-09-09 | HKD 13.90 | -0.14% | HKD 13.95 | HKD 13.96 | HKD 13.84 | 216.30K |
| 2026-09-08 | HKD 13.92 | +0.14% | HKD 13.60 | HKD 13.97 | HKD 13.60 | 349.22K |
| 2026-09-07 | HKD 13.90 | +0.72% | HKD 13.77 | HKD 13.91 | HKD 13.69 | 510.05K |
| 2026-09-04 | HKD 13.80 | +1.17% | HKD 13.61 | HKD 13.89 | HKD 13.61 | 445.30K |
| 2026-09-03 | HKD 13.64 | +0.89% | HKD 13.52 | HKD 13.74 | HKD 13.52 | 729.00K |
| 2026-09-02 | HKD 13.52 | -0.81% | HKD 13.62 | HKD 13.62 | HKD 13.37 | 758.20K |
| 2026-09-01 | HKD 13.63 | -0.94% | HKD 13.83 | HKD 13.83 | HKD 13.63 | 625.40K |
| 2026-08-31 | HKD 13.76 | -2.41% | HKD 14.10 | HKD 14.11 | HKD 13.60 | 2.26M |
| 2026-08-28 | HKD 14.10 | +2.84% | HKD 13.72 | HKD 14.26 | HKD 13.71 | 1.13M |
| 2026-08-27 | HKD 13.71 | -0.36% | HKD 13.74 | HKD 13.84 | HKD 13.61 | 510.20K |
| 2026-08-26 | HKD 13.76 | +0.15% | HKD 13.74 | HKD 13.88 | HKD 13.74 | 648.00K |
| 2026-08-25 | HKD 13.74 | -0.51% | HKD 13.81 | HKD 13.84 | HKD 13.68 | 425.00K |
| 2026-08-24 | HKD 13.81 | -0.36% | HKD 13.81 | HKD 13.90 | HKD 13.74 | 667.50K |
| 2026-08-21 | HKD 13.86 | +1.39% | HKD 13.76 | HKD 13.88 | HKD 13.76 | 571.04K |
| 2026-08-20 | HKD 13.67 | +1.11% | HKD 13.54 | HKD 13.73 | HKD 13.54 | 559.04K |
| 2026-08-19 | HKD 13.52 | -0.29% | HKD 13.48 | HKD 13.56 | HKD 13.34 | 325.20K |
| 2026-08-18 | HKD 13.56 | +0.37% | HKD 13.55 | HKD 13.58 | HKD 13.44 | 360.42K |
| 2026-08-17 | HKD 13.51 | +0.60% | HKD 13.48 | HKD 13.55 | HKD 13.46 | 400.10K |
| 2026-08-14 | HKD 13.43 | +0.22% | HKD 13.46 | HKD 13.46 | HKD 13.25 | 381.00K |
| 2026-08-13 | HKD 13.40 | +0.53% | HKD 13.41 | HKD 13.50 | HKD 13.29 | 419.00K |
| 2026-08-12 | HKD 13.33 | -1.19% | HKD 13.50 | HKD 13.50 | HKD 13.29 | 1.08M |
| 2026-08-11 | HKD 13.49 | -0.30% | HKD 13.53 | HKD 13.63 | HKD 13.42 | 422.09K |
| 2026-08-10 | HKD 13.53 | +1.58% | HKD 13.40 | HKD 13.54 | HKD 13.35 | 474.00K |
| 2026-08-07 | HKD 13.32 | -0.52% | HKD 13.33 | HKD 13.40 | HKD 13.24 | 388.17K |
| 2026-08-06 | HKD 13.39 | -1.18% | HKD 13.45 | HKD 13.49 | HKD 13.23 | 1.07M |
| 2026-08-05 | HKD 13.55 | +0.97% | HKD 13.59 | HKD 13.59 | HKD 13.33 | 845.00K |
| 2026-08-04 | HKD 13.42 | -1.90% | HKD 13.67 | HKD 13.68 | HKD 13.37 | 1.56M |
| 2026-08-03 | HKD 13.68 | -1.08% | HKD 13.80 | HKD 14.02 | HKD 13.60 | 1.07M |
| 2026-07-31 | HKD 13.83 | -0.93% | HKD 13.99 | HKD 13.99 | HKD 13.78 | 536.00K |
| 2026-07-30 | HKD 13.96 | +1.31% | HKD 13.75 | HKD 14.01 | HKD 13.75 | 678.76K |
| 2026-07-29 | HKD 13.78 | +1.47% | HKD 13.58 | HKD 13.80 | HKD 13.57 | 471.22K |
| 2026-07-28 | HKD 13.58 | +0.22% | HKD 13.56 | HKD 13.60 | HKD 13.41 | 380.12K |
| 2026-07-27 | HKD 13.55 | +0.67% | HKD 13.50 | HKD 13.72 | HKD 13.36 | 874.50K |
| 2026-07-24 | HKD 13.46 | -0.74% | HKD 13.50 | HKD 13.65 | HKD 13.41 | 411.00K |
| 2026-07-23 | HKD 13.56 | +0.59% | HKD 13.42 | HKD 13.68 | HKD 13.42 | 447.90K |
| 2026-07-22 | HKD 13.48 | +0.75% | HKD 13.36 | HKD 13.51 | HKD 13.22 | 552.15K |
| 2026-07-21 | HKD 13.38 | -0.89% | HKD 13.54 | HKD 13.59 | HKD 13.36 | 646.00K |
| 2026-07-20 | HKD 13.50 | +1.50% | HKD 13.40 | HKD 13.51 | HKD 13.37 | 723.00K |
| 2026-07-17 | HKD 13.30 | +0.83% | HKD 13.25 | HKD 13.36 | HKD 13.10 | 744.13K |
| 2026-07-16 | HKD 13.19 | +1.54% | HKD 12.99 | HKD 13.22 | HKD 12.99 | 555.00K |
| 2026-07-15 | HKD 12.99 | -0.08% | HKD 13.01 | HKD 13.13 | HKD 12.94 | 746.00K |
| 2026-07-14 | HKD 13.00 | +0.85% | HKD 12.92 | HKD 13.01 | HKD 12.76 | 574.00K |
| 2026-07-13 | HKD 12.89 | +0.86% | HKD 12.78 | HKD 12.93 | HKD 12.72 | 701.23K |
| 2026-07-10 | HKD 12.78 | +0.79% | HKD 12.71 | HKD 12.85 | HKD 12.59 | 641.09K |
| 2026-07-09 | HKD 12.68 | -1.40% | HKD 12.73 | HKD 12.79 | HKD 12.61 | 711.20K |
| 2026-07-08 | HKD 12.86 | +1.66% | HKD 12.52 | HKD 12.86 | HKD 12.52 | 485.44K |
| 2026-07-07 | HKD 12.65 | -1.25% | HKD 12.87 | HKD 12.87 | HKD 12.56 | 865.00K |
| 2026-07-06 | HKD 12.81 | +0.55% | HKD 12.86 | HKD 12.93 | HKD 12.70 | 782.18K |
| 2026-07-03 | HKD 12.74 | +3.33% | HKD 12.50 | HKD 12.79 | HKD 12.50 | 843.00K |
| 2026-07-02 | HKD 12.33 | +0.41% | HKD 12.28 | HKD 12.55 | HKD 12.26 | 1.13M |
| 2026-06-30 | HKD 12.28 | -1.92% | HKD 12.62 | HKD 12.65 | HKD 12.21 | 1.57M |
| 2026-06-29 | HKD 12.52 | +1.79% | HKD 12.35 | HKD 12.66 | HKD 12.15 | 2.21M |
| 2026-06-26 | HKD 12.30 | -0.40% | HKD 12.30 | HKD 12.30 | HKD 12.15 | 743.43K |
| 2026-06-25 | HKD 12.35 | -1.04% | HKD 12.39 | HKD 12.56 | HKD 12.18 | 1.83M |
| 2026-06-24 | HKD 12.48 | -0.32% | HKD 12.52 | HKD 12.59 | HKD 12.33 | 905.00K |
| 2026-06-23 | HKD 12.52 | -2.11% | HKD 12.72 | HKD 12.81 | HKD 12.40 | 2.41M |
| 2026-06-22 | HKD 12.79 | -0.23% | HKD 12.82 | HKD 12.84 | HKD 12.62 | 1.20M |
| 2026-06-18 | HKD 12.82 | -1.99% | HKD 13.06 | HKD 13.08 | HKD 12.70 | 1.80M |
| 2026-06-17 | HKD 13.08 | -1.65% | HKD 13.30 | HKD 13.30 | HKD 13.02 | 1.04M |
| 2026-06-16 | HKD 13.30 | -2.28% | HKD 13.72 | HKD 13.72 | HKD 13.27 | 609.20K |
| 2026-06-15 | HKD 13.61 | +0.89% | HKD 13.58 | HKD 13.73 | HKD 13.53 | 564.00K |
| 2026-06-12 | HKD 13.49 | +0.45% | HKD 13.62 | HKD 13.71 | HKD 13.46 | 914.00K |
| 2026-06-11 | HKD 13.43 | -1.18% | HKD 13.58 | HKD 13.71 | HKD 13.40 | 814.41K |
| 2026-06-10 | HKD 13.59 | -0.29% | HKD 13.55 | HKD 13.60 | HKD 13.32 | 1.56M |
| 2026-06-09 | HKD 13.63 | -0.37% | HKD 13.68 | HKD 13.68 | HKD 13.47 | 1.13M |
| 2026-06-08 | HKD 13.68 | -0.51% | HKD 13.60 | HKD 13.84 | HKD 13.47 | 1.07M |
| 2026-06-05 | HKD 13.75 | -3.91% | HKD 14.16 | HKD 14.28 | HKD 13.70 | 1.91M |
| 2026-06-04 | HKD 14.31 | -1.99% | HKD 14.34 | HKD 14.49 | HKD 14.29 | 658.30K |
| 2026-06-03 | HKD 14.60 | -3.88% | HKD 14.60 | HKD 14.62 | HKD 14.40 | 1.06M |
| 2026-06-02 | HKD 15.19 | +0.86% | HKD 15.04 | HKD 15.23 | HKD 15.03 | 1.72M |
| 2026-06-01 | HKD 15.06 | -0.26% | HKD 14.89 | HKD 15.19 | HKD 14.83 | 1.57M |
| 2026-05-29 | HKD 15.10 | +1.27% | HKD 14.77 | HKD 15.19 | HKD 14.89 | 1.73M |
| 2026-05-28 | HKD 14.91 | -1.19% | HKD 15.06 | HKD 15.09 | HKD 14.75 | 1.83M |
| 2026-05-27 | HKD 15.09 | -1.37% | HKD 15.26 | HKD 15.28 | HKD 15.02 | 1.84M |