Shanghai Realway Capital Assets Management Co., Ltd. (HKG:1835)
Hong Kong
· Delayed Price · Currency is HKD 0.950
0.00 (-1.04%)
Apr 29, 2026, 2:30 PM HKT
HKG:1835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,400 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Apr 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 400 |
| Apr 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Apr 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 8.89% | 9,600 |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 400 |
| Apr 17, 2026 | 1.05 | 1.08 | 0.83 | 0.91 | 0.91 | -26.61% | 332,400 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,800 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 2,400 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 56,000 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.40 | 1.40 | -4.11% | 2,000 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 5,600 |
| Feb 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 12,000 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 14,800 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Feb 2, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 2,400 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 1,600 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 8,000 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,600 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 400 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 42,000 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 28,400 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,600 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,600 |
| Jan 19, 2026 | 1.45 | 1.70 | 1.45 | 1.56 | 1.56 | 11.43% | 12,800 |
| Jan 16, 2026 | 1.20 | 1.55 | 1.20 | 1.40 | 1.40 | -2.78% | 581,200 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,600 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 11,600 |
| Jan 12, 2026 | 1.45 | 1.60 | 1.45 | 1.47 | 1.47 | 1.38% | 9,200 |
| Jan 9, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 71,600 |
| Jan 8, 2026 | 1.25 | 1.45 | 1.05 | 1.44 | 1.44 | 15.20% | 117,600 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Jan 6, 2026 | 1.19 | 1.39 | 1.10 | 1.25 | 1.25 | 8.70% | 36,400 |
| Jan 5, 2026 | 1.03 | 1.19 | 1.02 | 1.15 | 1.15 | 7.48% | 60,400 |
| Jan 2, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 52,800 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,600 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.89% | 26,800 |
| Dec 24, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 14.00% | 42,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 10,000 |
| Dec 22, 2025 | 1.04 | 1.13 | 1.04 | 1.05 | 1.05 | 0.96% | 38,000 |
| Dec 19, 2025 | 1.06 | 1.09 | 1.01 | 1.04 | 1.04 | 1.96% | 59,600 |
| Dec 18, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -8.11% | 27,200 |
| Dec 17, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 11.00% | 20,800 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -8.26% | 130,800 |
| Dec 15, 2025 | 1.08 | 1.16 | 1.06 | 1.09 | 1.09 | -4.39% | 24,800 |
| Dec 12, 2025 | 1.23 | 1.24 | 1.14 | 1.14 | 1.14 | 12.87% | 28,000 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 10,000 |
| Dec 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1.05 | -9.48% | 400 |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,200 |
| Dec 5, 2025 | 1.21 | 1.24 | 1.14 | 1.14 | 1.14 | -5.79% | 8,800 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.23 | 1.21 | 1.21 | 1.68% | 33,200 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 16,000 |
| Dec 2, 2025 | 1.18 | 1.30 | 1.00 | 1.17 | 1.17 | -1.68% | 262,800 |
| Dec 1, 2025 | 1.16 | 1.32 | 1.15 | 1.19 | 1.19 | -8.46% | 30,800 |
| Nov 28, 2025 | 1.54 | 1.54 | 1.23 | 1.30 | 1.30 | -3.70% | 84,000 |