Shangshan Gold International Holdings Limited (HKG:1939)
Hong Kong
· Delayed Price · Currency is HKD 0.630
-0.050 (-7.35%)
Mar 10, 2026, 11:57 AM HKT
HKG:1939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.69 | 0.69 | 0.62 | 0.65 | - | -4.41% | 2,044,000 |
| Mar 9, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -5.56% | 860,000 |
| Mar 6, 2026 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 1,052,000 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 976,000 |
| Mar 4, 2026 | 0.72 | 0.78 | 0.70 | 0.72 | 0.72 | - | 3,000,000 |
| Mar 3, 2026 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 1,554,000 |
| Mar 2, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | - | 1,158,000 |
| Feb 27, 2026 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 4.00% | 604,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 600,000 |
| Feb 25, 2026 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.28% | 1,556,000 |
| Feb 24, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,028,000 |
| Feb 23, 2026 | 0.73 | 0.81 | 0.73 | 0.78 | 0.78 | 8.33% | 2,374,000 |
| Feb 20, 2026 | 0.72 | 0.77 | 0.69 | 0.72 | 0.72 | - | 1,088,000 |
| Feb 16, 2026 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | - | 1,106,600 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -8.86% | 4,704,000 |
| Feb 12, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 1,474,000 |
| Feb 11, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.22% | 516,000 |
| Feb 10, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.53% | 1,132,000 |
| Feb 9, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 8.97% | 1,918,000 |
| Feb 6, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 1,718,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 1,536,000 |
| Feb 4, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | 0.84 | -4.55% | 1,322,000 |
| Feb 3, 2026 | 0.78 | 0.91 | 0.78 | 0.88 | 0.88 | 12.82% | 5,340,000 |
| Feb 2, 2026 | 0.85 | 0.87 | 0.76 | 0.78 | 0.78 | -10.34% | 3,452,000 |
| Jan 30, 2026 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | -6.45% | 2,636,000 |
| Jan 29, 2026 | 0.95 | 1.03 | 0.92 | 0.93 | 0.93 | -2.11% | 4,364,000 |
| Jan 28, 2026 | 0.91 | 0.97 | 0.89 | 0.95 | 0.95 | 4.40% | 2,442,000 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -8.08% | 3,210,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | - | 2,540,000 |
| Jan 23, 2026 | 0.98 | 1.04 | 0.94 | 0.99 | 0.99 | - | 3,408,000 |
| Jan 22, 2026 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 4.21% | 3,440,000 |
| Jan 21, 2026 | 0.92 | 1.10 | 0.92 | 0.95 | 0.95 | 4.40% | 12,246,000 |
| Jan 20, 2026 | 0.98 | 1.01 | 0.91 | 0.91 | 0.91 | -7.14% | 12,084,000 |
| Jan 19, 2026 | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -10.91% | 14,416,200 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.08 | 1.10 | 1.10 | -10.57% | 17,902,000 |
| Jan 15, 2026 | 0.80 | 1.28 | 0.80 | 1.23 | 1.23 | 53.75% | 50,251,500 |
| Jan 14, 2026 | 0.76 | 0.82 | 0.74 | 0.80 | 0.80 | 5.26% | 10,862,000 |
| Jan 13, 2026 | 0.75 | 0.80 | 0.73 | 0.76 | 0.76 | 2.70% | 8,060,000 |
| Jan 12, 2026 | 0.78 | 0.88 | 0.74 | 0.74 | 0.74 | -5.13% | 13,354,800 |
| Jan 9, 2026 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | - | 20,762,000 |
| Jan 8, 2026 | 0.77 | 0.82 | 0.74 | 0.78 | 0.78 | 1.30% | 8,124,000 |
| Jan 7, 2026 | 0.76 | 0.84 | 0.72 | 0.77 | 0.77 | -2.53% | 11,642,000 |
| Jan 6, 2026 | 0.85 | 0.90 | 0.75 | 0.79 | 0.79 | -7.06% | 9,842,000 |
| Jan 5, 2026 | 0.98 | 1.00 | 0.85 | 0.85 | 0.85 | -14.14% | 14,766,180 |
| Jan 2, 2026 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | -1.00% | 9,746,000 |
| Dec 31, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | - | 2,200,200 |
| Dec 30, 2025 | 1.00 | 1.14 | 0.99 | 1.00 | 1.00 | -8.26% | 11,152,000 |
| Dec 29, 2025 | 1.10 | 1.14 | 0.98 | 1.09 | 1.09 | - | 12,713,200 |
| Dec 24, 2025 | 1.15 | 1.21 | 1.06 | 1.09 | 1.09 | -6.84% | 5,070,000 |
| Dec 23, 2025 | 1.15 | 1.28 | 1.11 | 1.17 | 1.17 | 1.74% | 9,722,450 |
| Dec 22, 2025 | 1.20 | 1.20 | 0.96 | 1.15 | 1.15 | -5.74% | 16,348,300 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -3.94% | 6,230,000 |
| Dec 18, 2025 | 1.24 | 1.33 | 1.21 | 1.27 | 1.27 | 2.42% | 2,224,000 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.24 | 1.24 | 1.24 | -3.13% | 3,280,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.18 | 1.28 | 1.28 | -1.54% | 4,222,170 |
| Dec 15, 2025 | 1.37 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 3,116,000 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -4.86% | 4,464,000 |
| Dec 11, 2025 | 1.42 | 1.48 | 1.37 | 1.44 | 1.44 | 0.70% | 3,626,000 |
| Dec 10, 2025 | 1.41 | 1.54 | 1.38 | 1.43 | 1.43 | 3.62% | 5,192,000 |
| Dec 9, 2025 | 1.63 | 1.67 | 1.38 | 1.38 | 1.38 | -14.29% | 7,820,000 |
| Dec 8, 2025 | 1.43 | 1.66 | 1.43 | 1.61 | 1.61 | 9.52% | 10,874,000 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.19 | 1.47 | 1.47 | -4.55% | 22,988,000 |
| Dec 4, 2025 | 1.91 | 2.04 | 1.43 | 1.54 | 1.54 | -18.09% | 29,662,580 |
| Dec 3, 2025 | 1.62 | 2.23 | 1.30 | 1.88 | 1.88 | 18.99% | 52,710,840 |
| Dec 2, 2025 | 3.51 | 3.51 | 1.12 | 1.58 | 1.58 | -57.18% | 83,018,920 |
| Dec 1, 2025 | 5.03 | 5.03 | 3.55 | 3.69 | 3.69 | -27.65% | 14,360,000 |
| Nov 28, 2025 | 6.06 | 6.06 | 4.75 | 5.10 | 5.10 | -15.84% | 7,370,000 |
| Nov 27, 2025 | 6.18 | 6.31 | 6.01 | 6.06 | 6.06 | -3.66% | 1,488,000 |
| Nov 26, 2025 | 6.25 | 6.42 | 6.17 | 6.29 | 6.29 | - | 560,000 |
| Nov 25, 2025 | 6.37 | 6.41 | 6.16 | 6.29 | 6.29 | -1.26% | 1,146,000 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.01 | 6.37 | 6.37 | -9.65% | 4,146,000 |
| Nov 21, 2025 | 7.50 | 7.50 | 6.75 | 7.05 | 7.05 | -6.00% | 2,767,406 |
| Nov 20, 2025 | 7.80 | 7.80 | 7.20 | 7.50 | 7.50 | -2.72% | 1,851,000 |
| Nov 19, 2025 | 8.10 | 8.10 | 7.60 | 7.71 | 7.71 | 0.13% | 1,094,000 |
| Nov 18, 2025 | 8.09 | 8.10 | 7.50 | 7.70 | 7.70 | -4.82% | 2,516,000 |
| Nov 17, 2025 | 8.03 | 8.28 | 7.92 | 8.09 | 8.09 | -1.58% | 1,448,000 |
| Nov 14, 2025 | 8.29 | 8.30 | 8.01 | 8.22 | 8.22 | -0.48% | 993,000 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.00 | 8.26 | 8.26 | -1.67% | 2,238,000 |
| Nov 12, 2025 | 8.58 | 8.60 | 8.36 | 8.40 | 8.40 | -2.33% | 1,116,500 |
| Nov 11, 2025 | 8.70 | 8.85 | 8.30 | 8.60 | 8.60 | -1.15% | 2,746,200 |
| Nov 10, 2025 | 8.47 | 8.85 | 8.31 | 8.70 | 8.70 | 2.72% | 2,372,000 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.36 | 8.47 | 8.47 | 0.36% | 1,310,000 |
| Nov 6, 2025 | 8.34 | 8.47 | 8.03 | 8.44 | 8.44 | 3.18% | 2,169,600 |
| Nov 5, 2025 | 8.02 | 8.30 | 7.86 | 8.18 | 8.18 | -2.39% | 974,000 |
| Nov 4, 2025 | 8.35 | 8.40 | 7.89 | 8.38 | 8.38 | 0.36% | 1,852,000 |
| Nov 3, 2025 | 8.79 | 8.79 | 7.90 | 8.35 | 8.35 | -5.11% | 4,184,168 |
| Oct 31, 2025 | 8.83 | 9.00 | 8.62 | 8.80 | 8.80 | -0.34% | 674,000 |
| Oct 30, 2025 | 8.80 | 8.83 | 8.46 | 8.83 | 8.83 | 0.34% | 1,250,000 |
| Oct 28, 2025 | 8.90 | 8.95 | 8.60 | 8.80 | 8.80 | -2.11% | 690,000 |
| Oct 27, 2025 | 8.94 | 9.05 | 8.72 | 8.99 | 8.99 | 0.45% | 983,000 |
| Oct 24, 2025 | 8.92 | 9.32 | 8.80 | 8.95 | 8.95 | 0.34% | 1,294,000 |
| Oct 23, 2025 | 8.70 | 8.92 | 8.41 | 8.92 | 8.92 | - | 1,852,000 |
| Oct 22, 2025 | 8.75 | 9.00 | 8.54 | 8.92 | 8.92 | -0.22% | 970,000 |
| Oct 21, 2025 | 8.38 | 8.95 | 8.18 | 8.94 | 8.94 | 6.94% | 2,452,200 |
| Oct 20, 2025 | 9.15 | 9.35 | 8.32 | 8.36 | 8.36 | -8.63% | 3,480,000 |
| Oct 17, 2025 | 9.90 | 10.00 | 9.00 | 9.15 | 9.15 | -8.32% | 1,984,000 |
| Oct 16, 2025 | 10.20 | 10.38 | 9.80 | 9.98 | 9.98 | -1.38% | 2,152,000 |
| Oct 15, 2025 | 9.45 | 10.20 | 9.14 | 10.12 | 10.12 | 7.77% | 4,143,000 |
| Oct 14, 2025 | 9.63 | 9.88 | 8.72 | 9.39 | 9.39 | -1.16% | 3,943,100 |
| Oct 13, 2025 | 9.31 | 9.60 | 8.90 | 9.50 | 9.50 | 2.26% | 2,360,000 |