Skip to main content
Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.36
+0.06 (0.39%)
At close: Feb 27, 2026

HKG:0363 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.3315.3915.2415.3615.360.39%413,680
Feb 26, 202615.4015.4715.1815.3015.30-0.65%713,000
Feb 25, 202615.4415.6415.3315.4015.400.98%1,154,928
Feb 24, 202615.2615.4515.1815.2515.25-0.52%452,000
Feb 23, 202615.3815.4315.2415.3315.330.92%304,000
Feb 20, 202615.1515.2214.9215.1915.190.07%297,667
Feb 16, 202615.2415.2415.0515.1815.18-0.39%112,648
Feb 13, 202615.3715.3715.1015.2415.24-1.30%512,600
Feb 12, 202615.4315.4915.3215.4415.440.26%746,216
Feb 11, 202615.4515.4515.3415.4015.400.06%587,218
Feb 10, 202615.2315.4415.2315.3915.390.26%554,192
Feb 9, 202615.1415.4815.1415.3515.351.52%962,766
Feb 6, 202615.0415.2514.9615.1215.12-0.20%616,633
Feb 5, 202615.2015.2014.9015.1515.15-0.33%731,799
Feb 4, 202615.1615.2815.0715.2015.200.60%1,193,000
Feb 3, 202615.0015.2514.7715.1115.111.07%837,450
Feb 2, 202615.0115.1414.7114.9514.95-0.20%1,407,400
Jan 30, 202615.2615.3614.9614.9814.98-2.16%991,000
Jan 29, 202615.0315.3514.9515.3115.312.00%1,307,000
Jan 28, 202614.8315.0514.7715.0115.011.28%1,058,000
Jan 27, 202614.7214.9014.7014.8214.820.34%765,000
Jan 26, 202614.9714.9514.7214.7714.77-0.07%649,000
Jan 23, 202615.0215.0214.6714.7814.78-0.54%1,455,000
Jan 22, 202614.9414.9814.7514.8614.86-0.47%702,814
Jan 21, 202614.6814.9314.6814.9314.931.70%854,000
Jan 20, 202614.5714.7014.5514.6814.680.41%945,952
Jan 19, 202614.6014.7514.5214.6214.62-0.27%460,000
Jan 16, 202614.7114.8114.5414.6614.66-0.34%706,250
Jan 15, 202614.5914.7314.5914.7114.710.41%363,725
Jan 14, 202614.5214.7414.5214.6514.650.48%1,011,000
Jan 13, 202614.6114.7514.4614.5814.58-991,447
Jan 12, 202614.7314.7314.4414.5814.58-1.02%721,746
Jan 9, 202614.7214.7314.5114.7314.731.24%441,000
Jan 8, 202614.8514.8614.4614.5514.55-2.02%1,149,220
Jan 7, 202614.7814.9714.6014.8514.850.75%1,315,000
Jan 6, 202614.8014.8114.5114.7414.740.48%1,175,118
Jan 5, 202614.4214.7914.4214.6714.671.73%1,494,920
Jan 2, 202614.3414.4914.3414.4214.420.21%1,048,600
Dec 31, 202514.5214.5214.2614.3914.39-0.83%570,400
Dec 30, 202514.4914.6014.4114.5114.510.35%579,000
Dec 29, 202514.5914.6114.3414.4614.46-1.16%1,296,176
Dec 24, 202514.5915.0714.5814.6314.63-252,527
Dec 23, 202514.7814.7814.6114.6314.63-0.88%579,000
Dec 22, 202514.8915.0414.6814.7614.76-0.87%742,000
Dec 19, 202514.9415.1214.8914.8914.89-0.13%619,847
Dec 18, 202514.9415.0714.8314.9114.91-0.20%897,173
Dec 17, 202514.8015.0714.7214.9414.940.88%924,137
Dec 16, 202515.3315.3414.6814.8114.81-3.39%1,599,825
Dec 15, 202514.8615.4814.8015.3315.332.82%1,771,018
Dec 12, 202514.7514.9414.6814.9114.911.08%936,594
Dec 11, 202514.8014.9614.6714.7514.750.07%756,249
Dec 10, 202514.7514.7514.6314.7414.74-461,216
Dec 9, 202515.1415.1414.6614.7414.74-2.64%1,392,901
Dec 8, 202515.3315.3915.1015.1415.14-1.24%847,120
Dec 5, 202515.4915.4915.2915.3315.33-1.03%522,529
Dec 4, 202515.6115.6915.4515.4915.49-1.78%663,100
Dec 3, 202516.0616.0915.6615.7715.77-1.81%1,606,100
Dec 2, 202515.5316.0715.5316.0616.062.23%1,922,200
Dec 1, 202515.2615.7315.2615.7115.712.81%1,719,000
Nov 28, 202515.7015.7015.1015.2815.28-2.55%826,000
Nov 27, 202515.5515.7015.3615.6815.682.42%1,231,000
Nov 26, 202515.6215.6215.2915.3115.31-0.58%445,000
Nov 25, 202515.5015.5915.3115.4015.40-0.45%825,075
Nov 24, 202515.4815.5715.3115.4715.470.19%1,243,100
Nov 21, 202515.7015.7015.2415.4415.44-1.78%1,771,828
Nov 20, 202515.7915.8515.6215.7215.72-0.44%959,572
Nov 19, 202515.6515.8615.5615.7915.791.54%2,532,440
Nov 18, 202515.0915.6215.0915.5515.553.53%5,609,455
Nov 17, 202514.7615.1014.7615.0215.021.08%1,227,766
Nov 14, 202514.9015.0814.8614.8614.86-1.13%933,000
Nov 13, 202514.6715.1214.6315.0315.032.11%2,186,415
Nov 12, 202514.4214.7314.4114.7214.722.15%1,383,305
Nov 11, 202514.3214.4114.2514.4114.410.98%1,105,655
Nov 10, 202514.1814.2814.0414.2714.271.71%878,526
Nov 7, 202513.9014.0313.9014.0314.030.14%573,356
Nov 6, 202513.8114.0713.7714.0114.012.26%1,131,010
Nov 5, 202513.6413.7413.4913.7013.70-0.22%370,280
Nov 4, 202513.7713.8813.6613.7313.73-0.36%319,261
Nov 3, 202513.8413.8413.5613.7813.781.03%503,309
Oct 31, 202513.9213.9213.6313.6413.64-2.01%718,000
Oct 30, 202513.8813.9513.8013.9213.920.65%785,699
Oct 28, 202513.8813.9313.7613.8313.83-0.72%329,951
Oct 27, 202513.8013.9913.7813.9313.930.80%546,870
Oct 24, 202513.8613.8813.6913.8213.82-0.29%610,010
Oct 23, 202513.7114.0013.6513.8613.861.76%2,134,066
Oct 22, 202513.7113.7713.6113.6213.62-0.66%830,741
Oct 21, 202513.6813.8213.6713.7113.710.07%479,010
Oct 20, 202513.5113.7313.5113.7013.702.01%626,001
Oct 17, 202513.6113.6813.4113.4313.43-1.83%599,160
Oct 16, 202513.5313.7313.4913.6813.681.11%1,152,160
Oct 15, 202513.5813.6013.4113.5313.530.97%662,577
Oct 14, 202513.5013.5713.3413.4013.40-1.03%727,705
Oct 13, 202513.4713.5413.1813.5413.54-828,895
Oct 10, 202513.5113.6413.4813.5413.54-0.44%375,809
Oct 9, 202513.4813.7013.4813.6013.601.27%415,136
Oct 8, 202513.4513.5213.2813.4313.43-0.59%684,000
Oct 6, 202513.5913.5913.4613.5113.51-0.95%312,005
Oct 3, 202513.6913.6913.5413.6413.64-0.44%307,000
Oct 2, 202513.7213.7313.5613.7013.700.15%557,280
Sep 30, 202513.6813.8113.6013.6813.68-0.15%529,200