Skip to main content
Hong Kong Shanghai Alliance Holdings Limited (HKG:1001)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.355
-0.005 (-1.39%)
Apr 28, 2026, 3:16 PM HKT

HKG:1001 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.380.360.360.36-1.39%96,000
Apr 27, 20260.370.370.360.360.36-1.37%12,000
Apr 24, 20260.370.370.360.370.37-148,000
Apr 23, 20260.380.380.370.370.37-3.95%64,000
Apr 22, 20260.380.380.380.380.38--
Apr 21, 20260.370.380.370.380.381.33%70,000
Apr 20, 20260.380.380.380.380.38--
Apr 17, 20260.370.370.370.380.38-1.32%76,000
Apr 16, 20260.380.380.380.380.38--
Apr 15, 20260.380.380.380.380.38--
Apr 14, 20260.380.380.380.380.38--
Apr 13, 20260.380.380.380.380.38--
Apr 10, 20260.380.380.380.380.38--
Apr 9, 20260.380.380.380.380.38--
Apr 8, 20260.380.380.370.380.38-28,000
Apr 2, 20260.380.380.380.380.38--
Apr 1, 20260.380.380.380.380.38--
Mar 31, 20260.380.380.380.380.38--
Mar 30, 20260.380.380.360.380.38-1.30%54,000
Mar 27, 20260.390.390.390.390.39--
Mar 26, 20260.390.390.390.390.392.67%4,000
Mar 25, 20260.390.390.380.380.38-2.60%12,000
Mar 24, 20260.390.390.390.390.39--
Mar 23, 20260.380.390.380.390.39-24,000
Mar 20, 20260.390.390.390.390.39-80,000
Mar 19, 20260.390.390.390.390.39--
Mar 18, 20260.390.390.390.390.39-2.53%12,000
Mar 17, 20260.390.400.380.400.405.33%40,000
Mar 16, 20260.390.390.380.380.38-12,000
Mar 13, 20260.380.380.380.380.38-2.60%70,000
Mar 12, 20260.390.390.390.390.391.32%10,000
Mar 11, 20260.390.390.380.380.38-1.30%108,000
Mar 10, 20260.390.390.390.390.392.67%6,000
Mar 9, 20260.390.390.370.380.38-2.60%136,000
Mar 6, 20260.390.390.390.390.39-1.28%74,000
Mar 5, 20260.390.390.390.390.391.30%82,000
Mar 4, 20260.400.400.390.390.39-1.28%12,000
Mar 3, 20260.400.400.390.390.39-2.50%76,000
Mar 2, 20260.400.400.390.400.40-16,000
Feb 27, 20260.400.400.400.400.40--
Feb 26, 20260.400.400.400.400.40--
Feb 25, 20260.400.400.400.400.40--
Feb 24, 20260.400.400.400.400.40-66,000
Feb 23, 20260.400.400.370.400.40-1,176,000
Feb 20, 20260.400.400.400.400.40--
Feb 16, 20260.400.400.400.400.40--
Feb 13, 20260.400.400.390.400.401.27%542,000
Feb 12, 20260.400.400.400.400.40-40,000
Feb 11, 20260.400.400.400.400.40-1.25%110,000
Feb 10, 20260.400.400.400.400.40--
Feb 9, 20260.410.410.400.400.40-2.44%392,000
Feb 6, 20260.410.410.410.410.411.23%152,000
Feb 5, 20260.410.410.410.410.411.25%192,000
Feb 4, 20260.400.400.400.400.40--
Feb 3, 20260.400.400.400.400.40-80,000
Feb 2, 20260.400.400.390.400.401.27%464,000
Jan 30, 20260.400.400.400.400.40-238,000
Jan 29, 20260.400.400.400.400.40-1.25%62,000
Jan 28, 20260.390.410.390.400.401.27%92,000
Jan 27, 20260.400.400.400.400.40--
Jan 26, 20260.410.410.390.400.40-2.47%578,000
Jan 23, 20260.420.420.400.410.41-1.22%646,000
Jan 22, 20260.400.440.400.410.412.50%496,000
Jan 21, 20260.400.400.400.400.40-1.23%58,000
Jan 20, 20260.410.410.410.410.41--
Jan 19, 20260.410.410.410.410.41--
Jan 16, 20260.390.410.390.410.412.53%60,000
Jan 15, 20260.400.400.390.400.40-208,000
Jan 14, 20260.410.410.390.400.40-374,000
Jan 13, 20260.400.400.400.400.40--
Jan 12, 20260.400.400.400.400.40-272,000
Jan 9, 20260.410.410.400.400.40-3.66%98,000
Jan 8, 20260.400.410.400.410.412.50%252,000
Jan 7, 20260.400.420.400.400.40-400,000
Jan 6, 20260.400.420.400.400.40-359,000
Jan 5, 20260.400.400.400.400.40--
Jan 2, 20260.400.400.390.400.40-276,000
Dec 31, 20250.390.400.390.400.402.56%104,000
Dec 30, 20250.400.400.390.390.39-1.27%272,000
Dec 29, 20250.400.400.400.400.40-734,000
Dec 24, 20250.400.400.400.400.40-3.66%103,000
Dec 23, 20250.400.410.400.410.413.80%398,000
Dec 22, 20250.400.410.390.400.40-84,000
Dec 19, 20250.400.400.390.400.40-170,000
Dec 18, 20250.400.400.400.400.401.28%10,000
Dec 17, 20250.410.410.390.390.39-12,000
Dec 16, 20250.390.400.390.390.39-2.50%482,000
Dec 15, 20250.410.410.400.400.40-3.61%4,000
Dec 12, 20250.410.420.410.420.402.47%276,000
Dec 11, 20250.410.410.410.410.39-2.41%80,000
Dec 10, 20250.410.420.410.420.40-1.19%182,000
Dec 9, 20250.400.420.400.420.402.44%582,000
Dec 8, 20250.400.410.400.410.392.50%272,000
Dec 5, 20250.380.380.380.400.38--
Dec 4, 20250.400.400.400.400.38-2.44%34,000
Dec 3, 20250.390.390.390.410.39--
Dec 2, 20250.410.410.410.410.39-22,000
Dec 1, 20250.420.420.400.410.39-1.20%84,000
Nov 28, 20250.400.420.400.420.409.21%258,000
Nov 27, 20250.400.400.380.380.36-1.30%28,000