Skip to main content
Shanghai Industrial Holdings Limited (HKG:0363)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.43
+0.16 (1.05%)
Apr 29, 2026, 4:08 PM HKT

HKG:0363 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3015.4515.2715.4315.431.05%1,746,938
Apr 28, 202614.8815.3014.8815.2715.272.21%1,789,000
Apr 27, 202614.8415.0614.8414.9414.941.15%1,296,120
Apr 24, 202614.5114.8414.4714.7714.771.93%1,780,455
Apr 23, 202614.5014.5414.4214.4914.490.14%423,100
Apr 22, 202614.4114.5614.3314.4714.470.49%950,060
Apr 21, 202614.2214.4014.2214.4014.400.70%845,200
Apr 20, 202614.1814.3514.0714.3014.301.13%702,200
Apr 17, 202614.1914.1914.1214.1414.14-680,100
Apr 16, 202614.1414.1714.0914.1414.14-1,106,000
Apr 15, 202614.1114.1814.0814.1414.14-0.14%1,176,000
Apr 14, 202614.1114.1814.0614.1614.160.64%857,000
Apr 13, 202614.0714.1414.0414.0714.07-1.05%1,061,777
Apr 10, 202614.1014.2814.1014.2214.220.99%902,494
Apr 9, 202614.1214.1514.0314.0814.08-0.49%1,353,000
Apr 8, 202613.8914.2013.8914.1514.151.65%1,649,207
Apr 2, 202613.9713.9713.8113.9213.920.14%1,206,100
Apr 1, 202614.1414.2513.8513.9013.90-1.07%2,540,767
Mar 31, 202614.0314.3413.9414.0514.050.72%1,222,000
Mar 30, 202614.1014.1613.7713.9513.95-1.69%973,865
Mar 27, 202614.1114.3014.1114.1914.190.14%367,336
Mar 26, 202614.4614.4614.1514.1714.17-2.01%551,042
Mar 25, 202614.2714.4814.2714.4614.461.97%537,544
Mar 24, 202614.0514.3013.9314.1814.180.64%1,445,300
Mar 23, 202614.3414.3413.8614.0914.09-2.49%1,903,544
Mar 20, 202614.5014.6314.4514.4514.45-0.14%951,571
Mar 19, 202614.8314.8314.4214.4714.47-2.43%1,035,000
Mar 18, 202614.6714.8814.6714.8314.831.09%461,205
Mar 17, 202614.5314.8414.5314.6714.670.96%669,250
Mar 16, 202614.4214.5614.3714.5314.53-0.21%425,052
Mar 13, 202614.6914.7414.5014.5614.56-0.95%1,299,000
Mar 12, 202614.7514.8814.5814.7014.70-1.28%448,000
Mar 11, 202614.5414.9314.5414.8914.890.47%421,094
Mar 10, 202614.5114.9114.5114.8214.821.23%839,199
Mar 9, 202614.4314.6714.3214.6414.64-1.08%1,329,000
Mar 6, 202614.7014.8414.5214.8014.801.72%556,136
Mar 5, 202614.5914.7414.4114.5514.551.61%1,044,796
Mar 4, 202614.6614.6614.2514.3214.32-2.92%2,485,100
Mar 3, 202615.0315.1414.7014.7514.75-1.86%1,807,620
Mar 2, 202615.2815.3514.9315.0315.03-2.15%1,500,000
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