Shangshan Gold International Holdings Limited (HKG:1939)
Hong Kong
· Delayed Price · Currency is HKD 0.880
-0.030 (-3.30%)
Apr 29, 2026, 4:08 PM HKT
HKG:1939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.90 | 0.96 | 0.80 | 0.88 | 0.88 | -3.30% | 7,750,800 |
| Apr 28, 2026 | 0.71 | 0.92 | 0.66 | 0.91 | 0.91 | 28.17% | 9,804,000 |
| Apr 27, 2026 | 0.68 | 0.75 | 0.62 | 0.71 | 0.71 | 4.41% | 3,728,000 |
| Apr 24, 2026 | 0.55 | 0.77 | 0.53 | 0.68 | 0.68 | 23.64% | 8,292,000 |
| Apr 23, 2026 | 0.50 | 0.59 | 0.50 | 0.55 | 0.55 | 10.00% | 3,672,000 |
| Apr 22, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 346,000 |
| Apr 21, 2026 | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | 4.00% | 2,622,000 |
| Apr 20, 2026 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 1.01% | 1,008,000 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 614,000 |
| Apr 16, 2026 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 8.70% | 1,960,000 |
| Apr 15, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 1,338,000 |
| Apr 14, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 144,000 |
| Apr 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 188,000 |
| Apr 10, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 204,000 |
| Apr 9, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 600,000 |
| Apr 8, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 1,862,000 |
| Apr 2, 2026 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | - | 3,712,000 |
| Apr 1, 2026 | 0.53 | 0.58 | 0.47 | 0.50 | 0.50 | -5.66% | 1,370,000 |
| Mar 31, 2026 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | - | 650,000 |
| Mar 30, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -5.36% | 660,000 |
| Mar 27, 2026 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | - | 868,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -3.45% | 2,236,000 |
| Mar 25, 2026 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 802,000 |
| Mar 24, 2026 | 0.59 | 0.59 | 0.52 | 0.57 | 0.57 | -3.39% | 1,468,000 |
| Mar 23, 2026 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | - | 1,316,000 |
| Mar 20, 2026 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 302,000 |
| Mar 19, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -10.77% | 950,000 |
| Mar 18, 2026 | 0.56 | 0.70 | 0.55 | 0.65 | 0.65 | 16.07% | 5,760,000 |
| Mar 17, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 834,000 |
| Mar 16, 2026 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | - | 796,000 |
| Mar 13, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -7.94% | 850,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | - | 1,036,000 |
| Mar 11, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.61% | 594,000 |
| Mar 10, 2026 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -8.82% | 2,840,000 |
| 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 |