Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.010 (2.67%)
Mar 10, 2026, 11:08 AM HKT
HKG:1001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.67% | 4,000 |
| Mar 9, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 136,000 |
| Mar 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 74,000 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 82,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 12,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 76,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 16,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 66,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | - | 1,176,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 542,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 40,000 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 110,000 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 392,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 152,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 192,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 464,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 238,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 62,000 |
| Jan 28, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 92,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 578,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 646,000 |
| Jan 22, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 2.50% | 496,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 58,000 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 16, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 60,000 |
| Jan 15, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 208,000 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 374,000 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 272,000 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 98,000 |
| Jan 8, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 252,000 |
| Jan 7, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 400,000 |
| Jan 6, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 359,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 276,000 |
| Dec 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 104,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 272,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 734,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | 103,000 |
| Dec 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 398,000 |
| Dec 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 84,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 170,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 10,000 |
| Dec 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | - | 12,000 |
| Dec 16, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 482,000 |
| Dec 15, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 4,000 |
| Dec 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | 2.47% | 276,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | -2.41% | 80,000 |
| Dec 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | -1.19% | 182,000 |
| Dec 9, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.40 | 2.44% | 582,000 |
| Dec 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 2.50% | 272,000 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.44% | 34,000 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.39 | - | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | - | 22,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.39 | -1.20% | 84,000 |
| Nov 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.40 | 9.21% | 258,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.36 | -1.30% | 28,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.37 | 0.39 | 0.37 | -6.10% | 12,000 |
| Nov 25, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.39 | -1.20% | 30,000 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.42 | 0.40 | - | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.42 | 0.40 | - | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.42 | 0.40 | 2.47% | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.39 | - | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | - | 4,000 |
| Nov 17, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.39 | - | 18,000 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 5.19% | 6,000 |
| Nov 13, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.37 | -6.10% | 90,000 |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | - | 110,000 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.41 | 0.39 | - | - |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | 9.33% | 40,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.36 | 4.17% | 22,000 |
| Nov 6, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.34 | -10.00% | 12,000 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 1.27% | 8,000 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 34,000 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 12,000 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.40 | 0.38 | - | - |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -1.25% | 10,000 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.38 | 1.27% | 122,000 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 1.28% | 10,000 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.39 | 0.37 | - | 10,000 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.37 | -1.27% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | 2.60% | 2,000 |