ShiFang Holding Limited (HKG:1831)
Hong Kong
· Delayed Price · Currency is HKD 0.265
+0.035 (15.22%)
Mar 10, 2026, 4:08 PM HKT
ShiFang Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 1,320,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 430,000 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.05% | 890,000 |
| Mar 4, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.15% | 910,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.11% | 1,680,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 1,550,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,160,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 640,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,060,000 |
| Feb 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 4,650,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.73% | 1,223,750 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 1,855,000 |
| Feb 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.48% | 770,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 3,271,250 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.69% | 1,340,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -0.40% | 8,350,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 1,120,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 3,157,500 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 2,090,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 3,106,250 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,230,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 4,550,000 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 5,510,000 |
| Jan 30, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 5,780,000 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 13,530,000 |
| Jan 28, 2026 | 0.28 | 0.30 | 0.22 | 0.29 | 0.29 | 11.76% | 32,565,000 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.25 | 0.26 | 0.26 | -45.16% | 69,092,250 |
| Jan 26, 2026 | 0.55 | 0.57 | 0.44 | 0.47 | 0.47 | -27.34% | 43,002,500 |
| Jan 23, 2026 | 0.61 | 0.65 | 0.49 | 0.64 | 0.64 | 4.92% | 42,807,500 |
| Jan 22, 2026 | 0.55 | 0.90 | 0.55 | 0.61 | 0.61 | 15.09% | 66,149,000 |
| Jan 21, 2026 | 0.40 | 0.57 | 0.40 | 0.53 | 0.53 | 32.50% | 26,718,680 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -10.11% | 17,290,500 |
| Jan 19, 2026 | 0.35 | 0.45 | 0.28 | 0.45 | 0.45 | 48.33% | 30,940,700 |
| Jan 16, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 3.45% | 7,752,500 |
| Jan 15, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | - | 3,680,000 |
| Jan 14, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | 1.75% | 6,640,000 |
| Jan 13, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 3,550,000 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 6,230,000 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 657,500 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | -1.96% | 3,650,000 |
| Jan 7, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.59% | 1,220,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.04% | 170,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 11.11% | 150,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 200,000 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 30, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.05% | 442,676 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.92% | 150,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,750 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 270,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 1,190,000 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 270,500 |
| Dec 12, 2025 | 0.27 | 0.33 | 0.20 | 0.20 | 0.20 | -24.53% | 15,394,500 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 610,000 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 55,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 250,000 |
| Dec 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 160,000 |
| Dec 4, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 6.52% | 792,500 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 170,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,657,500 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 77,500 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 10,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 92,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 150,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 20,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 4.17% | 640,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | 110,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.40% | 600,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 170,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80,000 |
| Nov 11, 2025 | 0.32 | 0.39 | 0.23 | 0.26 | 0.26 | -7.27% | 620,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 110,000 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 110,000 |
| Nov 5, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -1.89% | 220,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.62% | 220,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 530,000 |
| Oct 31, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 16.47% | 835,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.79% | 173,750 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.71% | 10,000 |
| Oct 27, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 9.87% | 361,750 |
| Oct 24, 2025 | 0.20 | 0.27 | 0.20 | 0.22 | 0.22 | 5.69% | 2,145,000 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.46% | 140,000 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.00% | 190,000 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -18.37% | 720,000 |
| Oct 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.81% | 340,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 210,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | -2.42% | 495,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 78,500 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 140,000 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 1,420,000 |