Shangshan Gold International Holdings Limited 1939
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.7700+0.06 (+7.69%)
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 0.77 | +7.69% | HKD 0.71 | HKD 0.80 | HKD 0.69 | 5.36M |
| 2026-09-29 | HKD 0.71 | +15.32% | HKD 0.60 | HKD 0.77 | HKD 0.59 | 6.04M |
| 2026-09-28 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 2.47M |
| 2026-09-25 | HKD 0.64 | +5.79% | HKD 0.58 | HKD 0.64 | HKD 0.57 | 859.20K |
| 2026-09-24 | HKD 0.61 | +1.68% | HKD 0.60 | HKD 0.63 | HKD 0.54 | 4.35M |
| 2026-09-23 | HKD 0.60 | +8.18% | HKD 0.55 | HKD 0.60 | HKD 0.55 | 1.72M |
| 2026-09-22 | HKD 0.55 | +14.58% | HKD 0.49 | HKD 0.56 | HKD 0.49 | 4.95M |
| 2026-09-21 | HKD 0.48 | +6.67% | HKD 0.42 | HKD 0.49 | HKD 0.42 | 1.26M |
| 2026-09-18 | HKD 0.45 | +7.14% | HKD 0.42 | HKD 0.47 | HKD 0.42 | 380.00K |
| 2026-09-17 | HKD 0.42 | -1.18% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 310.00K |
| 2026-09-16 | HKD 0.43 | -1.16% | HKD 0.42 | HKD 0.46 | HKD 0.41 | 212.00K |
| 2026-09-15 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 726.00K |
| 2026-09-14 | HKD 0.43 | -6.52% | HKD 0.46 | HKD 0.46 | HKD 0.43 | 430.00K |
| 2026-09-11 | HKD 0.46 | -3.16% | HKD 0.46 | HKD 0.48 | HKD 0.44 | 1.44M |
| 2026-09-10 | HKD 0.47 | +3.26% | HKD 0.48 | HKD 0.59 | HKD 0.47 | 22.06M |
| 2026-09-09 | HKD 0.46 | -4.17% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 82.00K |
| 2026-09-08 | HKD 0.48 | -4.00% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 318.00K |
| 2026-09-07 | HKD 0.50 | -3.85% | HKD 0.52 | HKD 0.52 | HKD 0.49 | 392.00K |
| 2026-09-04 | HKD 0.52 | -1.89% | HKD 0.59 | HKD 0.61 | HKD 0.50 | 2.71M |
| 2026-09-03 | HKD 0.53 | 0.00% | HKD 0.55 | HKD 0.67 | HKD 0.49 | 5.96M |
| 2026-09-02 | HKD 0.53 | +2.91% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 1.76M |
| 2026-09-01 | HKD 0.51 | +7.29% | HKD 0.48 | HKD 0.54 | HKD 0.48 | 1.61M |
| 2026-08-31 | HKD 0.48 | +20.00% | HKD 0.42 | HKD 0.51 | HKD 0.41 | 2.01M |
| 2026-08-28 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 174.00K |
| 2026-08-27 | HKD 0.41 | -2.41% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 226.00K |
| 2026-08-26 | HKD 0.41 | +3.75% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 234.00K |
| 2026-08-25 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 96.00K |
| 2026-08-24 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 130.00K |
| 2026-08-21 | HKD 0.40 | +3.95% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 236.00K |
| 2026-08-20 | HKD 0.38 | -5.00% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 442.00K |
| 2026-08-19 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 190.00K |
| 2026-08-18 | HKD 0.41 | -3.53% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 322.00K |
| 2026-08-17 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 230.00K |
| 2026-08-14 | HKD 0.43 | -2.30% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 56.00K |
| 2026-08-13 | HKD 0.44 | -1.14% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 398.00K |
| 2026-08-12 | HKD 0.44 | -2.22% | HKD 0.41 | HKD 0.46 | HKD 0.41 | 250.00K |
| 2026-08-11 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 518.00K |
| 2026-08-10 | HKD 0.47 | +5.68% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 730.00K |
| 2026-08-07 | HKD 0.44 | -12.00% | HKD 0.50 | HKD 0.50 | HKD 0.43 | 2.25M |
| 2026-08-06 | HKD 0.50 | +35.14% | HKD 0.40 | HKD 0.58 | HKD 0.40 | 24.36M |
| 2026-08-05 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 622.00K |
| 2026-08-04 | HKD 0.38 | 0.00% | HKD 0.36 | HKD 0.38 | HKD 0.36 | 682.00K |
| 2026-08-03 | HKD 0.38 | -5.06% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 440.00K |
| 2026-07-31 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 44.00K |
| 2026-07-30 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.42 | HKD 0.37 | 502.00K |
| 2026-07-29 | HKD 0.39 | -2.50% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 204.00K |
| 2026-07-28 | HKD 0.40 | -4.76% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 2.00K |
| 2026-07-27 | HKD 0.42 | +9.09% | HKD 0.43 | HKD 0.43 | HKD 0.39 | 200.00K |
| 2026-07-24 | HKD 0.38 | -6.10% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 346.00K |
| 2026-07-23 | HKD 0.41 | -3.53% | HKD 0.43 | HKD 0.45 | HKD 0.41 | 100.00K |
| 2026-07-22 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 12.00K |
| 2026-07-21 | HKD 0.43 | +3.61% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 82.00K |
| 2026-07-20 | HKD 0.41 | +9.21% | HKD 0.43 | HKD 0.43 | HKD 0.39 | 150.00K |
| 2026-07-17 | HKD 0.38 | -12.64% | HKD 0.44 | HKD 0.44 | HKD 0.38 | 692.00K |
| 2026-07-16 | HKD 0.44 | +7.41% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 322.00K |
| 2026-07-15 | HKD 0.41 | +8.00% | HKD 0.38 | HKD 0.41 | HKD 0.36 | 622.00K |
| 2026-07-14 | HKD 0.38 | -8.54% | HKD 0.40 | HKD 0.41 | HKD 0.35 | 1.44M |
| 2026-07-13 | HKD 0.41 | -1.20% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 250.00K |
| 2026-07-10 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 534.00K |
| 2026-07-09 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.46 | HKD 0.41 | 992.00K |
| 2026-07-08 | HKD 0.42 | -6.67% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 446.00K |
| 2026-07-07 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 196.00K |
| 2026-07-06 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 274.00K |
| 2026-07-03 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.47 | HKD 0.43 | 298.00K |
| 2026-07-02 | HKD 0.46 | -2.13% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 312.00K |
| 2026-06-30 | HKD 0.47 | -2.08% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 254.00K |
| 2026-06-29 | HKD 0.48 | +9.09% | HKD 0.46 | HKD 0.52 | HKD 0.46 | 542.00K |
| 2026-06-26 | HKD 0.44 | -7.37% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 730.00K |
| 2026-06-25 | HKD 0.47 | -5.00% | HKD 0.49 | HKD 0.51 | HKD 0.47 | 860.00K |
| 2026-06-24 | HKD 0.50 | -7.41% | HKD 0.54 | HKD 0.54 | HKD 0.50 | 478.00K |
| 2026-06-23 | HKD 0.54 | -3.57% | HKD 0.57 | HKD 0.57 | HKD 0.53 | 220.00K |
| 2026-06-22 | HKD 0.56 | +3.70% | HKD 0.53 | HKD 0.66 | HKD 0.53 | 160.00K |
| 2026-06-18 | HKD 0.54 | -3.57% | HKD 0.58 | HKD 0.58 | HKD 0.53 | 456.00K |
| 2026-06-17 | HKD 0.56 | -5.08% | HKD 0.58 | HKD 0.58 | HKD 0.52 | 764.00K |
| 2026-06-16 | HKD 0.59 | -4.84% | HKD 0.62 | HKD 0.62 | HKD 0.57 | 140.00K |
| 2026-06-15 | HKD 0.62 | +6.90% | HKD 0.59 | HKD 0.63 | HKD 0.58 | 148.00K |
| 2026-06-12 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.60 | HKD 0.54 | 216.00K |
| 2026-06-11 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.58 | HKD 0.53 | 370.00K |
| 2026-06-10 | HKD 0.56 | -5.08% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 433.00K |
| 2026-06-09 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 150.00K |
| 2026-06-08 | HKD 0.60 | -3.23% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 708.00K |
| 2026-06-05 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 906.00K |
| 2026-06-04 | HKD 0.63 | -4.55% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 662.00K |
| 2026-06-03 | HKD 0.66 | -2.94% | HKD 0.66 | HKD 0.68 | HKD 0.64 | 1.01M |
| 2026-06-02 | HKD 0.68 | -1.45% | HKD 0.66 | HKD 0.69 | HKD 0.66 | 292.00K |
| 2026-06-01 | HKD 0.69 | -2.82% | HKD 0.71 | HKD 0.71 | HKD 0.66 | 580.00K |
| 2026-05-29 | HKD 0.71 | +4.41% | HKD 0.68 | HKD 0.74 | HKD 0.67 | 810.00K |
| 2026-05-28 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.70 | HKD 0.64 | 1.04M |
| 2026-05-27 | HKD 0.69 | -4.17% | HKD 0.72 | HKD 0.72 | HKD 0.68 | 1.19M |
| 2026-05-26 | HKD 0.72 | -7.69% | HKD 0.78 | HKD 0.78 | HKD 0.72 | 1.21M |