First Shanghai Investments Limited (HKG:0227)
Hong Kong
· Delayed Price · Currency is HKD 0.224
-0.001 (-0.44%)
Apr 29, 2026, 4:08 PM HKT
HKG:0227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.44% | 160,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.63% | 344,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.33% | 664,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.21% | 16,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 112,000 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.66% | 240,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.17% | 120,727 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 320,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 392,000 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 144,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 531,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 1,280,000 |
| Apr 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.91% | 616,000 |
| Apr 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 8.22% | 4,320,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 512,000 |
| Apr 8, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.72% | 1,696,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.47% | 558,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 1,000,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 2,848,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 2,704,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 1,808,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.29% | 32,000 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 856,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 680,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.63% | 2,328,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.33% | 528,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 520,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 312,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 272,000 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 312,000 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.69% | 200,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 1,040,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 80,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 352,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.42% | 1,176,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,484,800 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.09% | 168,000 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 808,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 480,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 1,424,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 944,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,352,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 3,048,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 240,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 416,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 688,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 144,000 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 600,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 280,000 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,192,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 352,000 |
| Feb 9, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 1,184,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 824,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 752,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 760,000 |
| Feb 3, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 520,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 544,000 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 768,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,760,000 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 1,606,400 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 1,752,000 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 688,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,008,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 152,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 536,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 416,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 296,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 624,000 |
| Jan 15, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 760,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 2,592,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 656,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,728,000 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 144,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 856,000 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 512,000 |
| Jan 6, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 4,100,800 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 400,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,584,000 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 208,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 311,132 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.20% | 1,048,000 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 280,000 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 904,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 528,000 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 896,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 408,000 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 304,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 864,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 88,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,056,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 224,000 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 888,000 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 440,000 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 6,640,872 |
| Dec 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 1,672,000 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 304,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 592,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 536,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 240,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |