Shanghai Pioneer Holding Ltd 1345
HKEX · Hong Kong SAR China · Distribution Services
HKD 2.12+0.01 (+0.47%)
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 2.12 | +0.47% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 0 |
| 2026-09-29 | HKD 2.11 | -1.86% | HKD 2.13 | HKD 2.13 | HKD 2.10 | 19.00K |
| 2026-09-28 | HKD 2.15 | 0.00% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 0 |
| 2026-09-25 | HKD 2.15 | -2.27% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 14.00K |
| 2026-09-24 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-09-23 | HKD 2.20 | 0.00% | HKD 2.15 | HKD 2.20 | HKD 2.15 | 33.00K |
| 2026-09-22 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-09-21 | HKD 2.20 | +0.23% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-09-18 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-17 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-16 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-15 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-14 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-09-11 | HKD 2.19 | 0.00% | HKD 2.15 | HKD 2.19 | HKD 2.10 | 140.00K |
| 2026-09-10 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.20 | HKD 2.20 | 10.00K |
| 2026-09-09 | HKD 2.19 | -0.23% | HKD 2.19 | HKD 2.20 | HKD 2.20 | 20.00K |
| 2026-09-08 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-09-07 | HKD 2.20 | +2.09% | HKD 2.14 | HKD 2.20 | HKD 2.14 | 90.00K |
| 2026-09-04 | HKD 2.15 | -3.79% | HKD 2.24 | HKD 2.24 | HKD 2.15 | 27.00K |
| 2026-09-03 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-09-02 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-09-01 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-08-31 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-08-28 | HKD 2.24 | +4.19% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 12.00K |
| 2026-08-27 | HKD 2.15 | -2.05% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 12.00K |
| 2026-08-26 | HKD 2.19 | +0.69% | HKD 2.18 | HKD 2.19 | HKD 2.18 | 22.00K |
| 2026-08-25 | HKD 2.18 | -0.91% | HKD 2.14 | HKD 2.18 | HKD 2.10 | 82.00K |
| 2026-08-24 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 51.00K |
| 2026-08-21 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.12 | 52.00K |
| 2026-08-20 | HKD 2.20 | -2.00% | HKD 2.20 | HKD 2.25 | HKD 2.10 | 72.00K |
| 2026-08-19 | HKD 2.24 | +2.05% | HKD 2.20 | HKD 2.25 | HKD 2.10 | 79.00K |
| 2026-08-18 | HKD 2.20 | +2.33% | HKD 2.18 | HKD 2.20 | HKD 2.13 | 75.00K |
| 2026-08-17 | HKD 2.15 | -2.27% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 14.00K |
| 2026-08-14 | HKD 2.20 | -3.08% | HKD 2.20 | HKD 2.27 | HKD 2.20 | 55.00K |
| 2026-08-13 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 0 |
| 2026-08-12 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 0 |
| 2026-08-11 | HKD 2.27 | +1.79% | HKD 2.23 | HKD 2.27 | HKD 2.15 | 42.00K |
| 2026-08-10 | HKD 2.23 | -0.22% | HKD 2.23 | HKD 2.23 | HKD 2.13 | 19.00K |
| 2026-08-07 | HKD 2.23 | -0.67% | HKD 2.23 | HKD 2.23 | HKD 2.23 | 30.00K |
| 2026-08-06 | HKD 2.25 | 0.00% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 0 |
| 2026-08-05 | HKD 2.25 | +2.27% | HKD 2.18 | HKD 2.25 | HKD 2.18 | 240.00K |
| 2026-08-04 | HKD 2.20 | +2.80% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 20.00K |
| 2026-08-03 | HKD 2.14 | -2.73% | HKD 2.20 | HKD 2.20 | HKD 2.11 | 75.00K |
| 2026-07-31 | HKD 2.20 | +0.46% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-07-30 | HKD 2.19 | +3.79% | HKD 2.06 | HKD 2.19 | HKD 2.00 | 62.00K |
| 2026-07-29 | HKD 2.11 | -5.80% | HKD 2.22 | HKD 2.23 | HKD 2.10 | 212.00K |
| 2026-07-28 | HKD 2.24 | -0.44% | HKD 2.20 | HKD 2.24 | HKD 2.13 | 32.00K |
| 2026-07-27 | HKD 2.25 | -1.75% | HKD 2.25 | HKD 2.29 | HKD 2.19 | 162.00K |
| 2026-07-24 | HKD 2.29 | -1.29% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 1.00K |
| 2026-07-23 | HKD 2.32 | 0.00% | HKD 2.30 | HKD 2.32 | HKD 2.21 | 22.00K |
| 2026-07-22 | HKD 2.32 | -0.85% | HKD 2.32 | HKD 2.32 | HKD 2.32 | 0 |
| 2026-07-21 | HKD 2.34 | +4.93% | HKD 2.34 | HKD 2.34 | HKD 2.34 | 11.00K |
| 2026-07-20 | HKD 2.23 | +0.90% | HKD 2.34 | HKD 2.34 | HKD 2.22 | 3.00K |
| 2026-07-17 | HKD 2.21 | -3.91% | HKD 2.24 | HKD 2.24 | HKD 2.21 | 30.00K |
| 2026-07-16 | HKD 2.30 | -1.29% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 22.00K |
| 2026-07-15 | HKD 2.33 | -0.43% | HKD 2.33 | HKD 2.33 | HKD 2.33 | 3.00K |
| 2026-07-14 | HKD 2.34 | 0.00% | HKD 2.34 | HKD 2.34 | HKD 2.34 | 0 |
| 2026-07-13 | HKD 2.34 | +6.36% | HKD 2.34 | HKD 2.34 | HKD 2.34 | 1.00K |
| 2026-07-10 | HKD 2.20 | -4.35% | HKD 2.33 | HKD 2.33 | HKD 2.20 | 6.00K |
| 2026-07-09 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-07-08 | HKD 2.30 | +4.07% | HKD 2.29 | HKD 2.30 | HKD 2.29 | 5.00K |
| 2026-07-07 | HKD 2.21 | -4.74% | HKD 2.31 | HKD 2.31 | HKD 2.17 | 30.00K |
| 2026-07-06 | HKD 2.32 | +4.98% | HKD 2.21 | HKD 2.32 | HKD 2.21 | 30.00K |
| 2026-07-03 | HKD 2.21 | -4.33% | HKD 2.20 | HKD 2.21 | HKD 2.10 | 76.00K |
| 2026-07-02 | HKD 2.31 | +0.43% | HKD 2.32 | HKD 2.32 | HKD 2.32 | 7.00K |
| 2026-06-30 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-06-29 | HKD 2.30 | +2.22% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 7.00K |
| 2026-06-26 | HKD 2.25 | 0.00% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 0 |
| 2026-06-25 | HKD 2.25 | +2.27% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 3.00K |
| 2026-06-24 | HKD 2.20 | -3.93% | HKD 2.28 | HKD 2.28 | HKD 2.19 | 81.00K |
| 2026-06-23 | HKD 2.29 | 0.00% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 93.00K |
| 2026-06-22 | HKD 2.29 | 0.00% | HKD 2.28 | HKD 2.29 | HKD 2.28 | 61.00K |
| 2026-06-18 | HKD 2.29 | -0.43% | HKD 2.27 | HKD 2.29 | HKD 2.13 | 92.00K |
| 2026-06-17 | HKD 2.30 | +1.32% | HKD 2.28 | HKD 2.30 | HKD 2.28 | 102.00K |
| 2026-06-16 | HKD 2.27 | +0.44% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 73.00K |
| 2026-06-15 | HKD 2.26 | 0.00% | HKD 2.26 | HKD 2.26 | HKD 2.26 | 0 |
| 2026-06-12 | HKD 2.26 | -0.44% | HKD 2.27 | HKD 2.28 | HKD 2.27 | 80.00K |
| 2026-06-11 | HKD 2.27 | -0.44% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 60.00K |
| 2026-06-10 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 50.00K |
| 2026-06-09 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 50.00K |
| 2026-06-08 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 23.00K |
| 2026-06-05 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 42.00K |
| 2026-06-04 | HKD 2.28 | +0.88% | HKD 2.27 | HKD 2.28 | HKD 2.27 | 90.00K |
| 2026-06-03 | HKD 2.26 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.26 | 84.00K |
| 2026-06-02 | HKD 2.26 | -0.44% | HKD 2.25 | HKD 2.27 | HKD 2.17 | 142.00K |
| 2026-06-01 | HKD 2.27 | -0.87% | HKD 2.26 | HKD 2.27 | HKD 2.26 | 40.00K |
| 2026-05-29 | HKD 2.29 | 0.00% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 0 |
| 2026-05-28 | HKD 2.29 | +1.33% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 35.00K |
| 2026-05-27 | HKD 2.26 | +6.60% | HKD 2.13 | HKD 2.26 | HKD 2.11 | 113.00K |
| 2026-05-26 | HKD 2.12 | -6.19% | HKD 2.25 | HKD 2.26 | HKD 2.11 | 81.00K |