ShiFang Holding Limited (HKG:1831)
Hong Kong
· Delayed Price · Currency is HKD 0.350
+0.025 (7.69%)
Apr 29, 2026, 3:55 PM HKT
ShiFang Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.33 | 0.38 | 0.33 | 0.37 | - | 12.31% | 910,000 |
| Apr 28, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 710,000 |
| Apr 27, 2026 | 0.37 | 0.40 | 0.34 | 0.34 | 0.34 | -6.85% | 1,210,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -9.88% | 1,420,000 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.57% | 940,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 7,310,000 |
| Apr 21, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 266,500 |
| Apr 20, 2026 | 0.48 | 0.50 | 0.44 | 0.44 | 0.44 | -4.40% | 730,000 |
| Apr 17, 2026 | 0.44 | 0.50 | 0.42 | 0.46 | 0.46 | 4.60% | 1,650,000 |
| Apr 16, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 2,750,000 |
| Apr 15, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 952,500 |
| Apr 14, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 1,130,000 |
| Apr 13, 2026 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -1.10% | 5,570,000 |
| Apr 10, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -5.21% | 810,000 |
| Apr 9, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 2,910,000 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 7.78% | 4,280,000 |
| Apr 2, 2026 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -4.26% | 2,750,000 |
| Apr 1, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 1,270,000 |
| Mar 31, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 1,780,000 |
| Mar 30, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,350,000 |
| Mar 27, 2026 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | 2.22% | 3,320,000 |
| Mar 26, 2026 | 0.52 | 0.62 | 0.44 | 0.45 | 0.45 | -9.09% | 17,010,000 |
| Mar 25, 2026 | 0.43 | 0.50 | 0.42 | 0.50 | 0.50 | 19.28% | 6,922,000 |
| Mar 24, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 2,549,250 |
| Mar 23, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 5.26% | 8,839,000 |
| Mar 20, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 5,497,500 |
| Mar 19, 2026 | 0.35 | 0.39 | 0.34 | 0.37 | 0.37 | 7.25% | 3,160,000 |
| Mar 18, 2026 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | -5.48% | 6,150,000 |
| Mar 17, 2026 | 0.40 | 0.46 | 0.36 | 0.37 | 0.37 | -3.95% | 16,390,000 |
| Mar 16, 2026 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 26.67% | 21,930,000 |
| Mar 13, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 3,630,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,950,000 |
| Mar 11, 2026 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | 7.55% | 5,360,000 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 21,314,000 |
| 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 |