Shanghai Pioneer Holding Ltd (HKG:1345)
Hong Kong
· Delayed Price · Currency is HKD 2.270
0.00 (0.00%)
Apr 23, 2026, 3:57 PM HKT
Shanghai Pioneer Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 24, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | - |
| Apr 23, 2026 | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | -0.87% | 12,000 |
| Apr 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 17, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 3.60% | 46,000 |
| Apr 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 15, 2026 | 2.23 | 2.24 | 2.20 | 2.22 | 2.22 | -3.06% | 154,000 |
| Apr 14, 2026 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | - | 166,000 |
| Apr 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 9, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Apr 8, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 3.62% | 103,000 |
| Apr 2, 2026 | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -3.91% | 2,000 |
| Apr 1, 2026 | 2.27 | 2.30 | 2.21 | 2.30 | 2.30 | 0.44% | 63,000 |
| Mar 31, 2026 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 1.33% | 97,000 |
| Mar 30, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -0.44% | 61,000 |
| Mar 27, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Mar 26, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 0.88% | 97,000 |
| Mar 25, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Mar 24, 2026 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 1.79% | 150,000 |
| Mar 23, 2026 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | -0.45% | 100,000 |
| Mar 20, 2026 | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -1.32% | 42,000 |
| Mar 19, 2026 | 2.24 | 2.27 | 2.19 | 2.27 | 2.27 | -1.30% | 96,000 |
| Mar 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 17, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | - | 104,000 |
| Mar 16, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | - | 12,000 |
| Mar 13, 2026 | 2.24 | 2.30 | 2.15 | 2.30 | 2.30 | -2.13% | 74,000 |
| Mar 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 6, 2026 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 121,000 |
| Mar 5, 2026 | 2.33 | 2.35 | 2.26 | 2.35 | 2.35 | 0.86% | 102,000 |
| Mar 4, 2026 | 2.22 | 2.34 | 2.22 | 2.33 | 2.33 | -0.85% | 187,000 |
| Mar 3, 2026 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 6.82% | 103,000 |
| Mar 2, 2026 | 2.34 | 2.36 | 2.19 | 2.20 | 2.20 | -2.22% | 98,000 |
| Feb 27, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.74% | 17,000 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -2.67% | 119,000 |
| Feb 25, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | -0.44% | 48,000 |
| Feb 24, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | - | 80,000 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 72,000 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 13, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 68,000 |
| Feb 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Feb 11, 2026 | 2.27 | 2.37 | 2.23 | 2.25 | 2.25 | -1.32% | 163,177 |
| Feb 10, 2026 | 2.22 | 2.30 | 2.20 | 2.28 | 2.28 | -0.87% | 21,000 |
| Feb 9, 2026 | 2.33 | 2.33 | 2.26 | 2.30 | 2.30 | -1.29% | 49,000 |
| Feb 6, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Feb 5, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 140,000 |
| Feb 4, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| Feb 3, 2026 | 2.34 | 2.35 | 2.34 | 2.34 | 2.34 | 2.63% | 82,000 |
| Feb 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jan 30, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | - | 71,000 |
| Jan 29, 2026 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | -3.80% | 22,000 |
| Jan 28, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 51,000 |
| Jan 27, 2026 | 2.35 | 2.37 | 2.26 | 2.37 | 2.37 | 0.42% | 28,000 |
| Jan 26, 2026 | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | 1.29% | 112,000 |
| Jan 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | - |
| Jan 22, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | - | 101,000 |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 24,000 |
| Jan 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.43% | 95,000 |
| Jan 19, 2026 | 2.34 | 2.35 | 2.28 | 2.35 | 2.35 | - | 53,000 |
| Jan 16, 2026 | 2.30 | 2.35 | 2.25 | 2.35 | 2.35 | 2.17% | 137,000 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | -1.29% | 96,000 |
| Jan 14, 2026 | 2.31 | 2.33 | 2.21 | 2.33 | 2.33 | - | 56,000 |
| Jan 13, 2026 | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | 0.87% | 73,000 |
| Jan 12, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Jan 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | 2,000 |
| Jan 8, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | - | 48,000 |
| Jan 7, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | -1.30% | 67,000 |
| Jan 6, 2026 | 2.26 | 2.40 | 2.26 | 2.30 | 2.30 | 1.32% | 101,000 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | 0.89% | 12,000 |
| Jan 2, 2026 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -4.66% | 9,000 |
| Dec 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 30, 2025 | 2.21 | 2.36 | 2.20 | 2.36 | 2.36 | 4.42% | 299,000 |
| Dec 29, 2025 | 2.20 | 2.35 | 2.20 | 2.26 | 2.26 | 2.73% | 258,000 |
| Dec 24, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | -3.51% | 32,000 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Dec 19, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 4.09% | 10,000 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20,000 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 101,000 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 96,000 |
| Dec 15, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 105,000 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50,000 |
| Dec 11, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 35,000 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |
| Dec 8, 2025 | 1.99 | 2.15 | 1.96 | 2.15 | 2.15 | 3.86% | 151,000 |
| Dec 5, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -2.82% | 5,000 |
| Dec 4, 2025 | 2.14 | 2.14 | 2.01 | 2.13 | 2.13 | -0.93% | 102,000 |
| Dec 3, 2025 | 2.09 | 2.15 | 1.95 | 2.15 | 2.15 | 2.87% | 98,000 |
| Dec 2, 2025 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 342,000 |
| Dec 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 120,000 |
| Nov 28, 2025 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 5.05% | 219,000 |
| Nov 27, 2025 | 2.01 | 2.05 | 1.98 | 1.98 | 1.98 | -1.00% | 127,000 |