First Shanghai Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.310	0.310	0.295	0.295	0.295	1,480,000
2025-10-30	0.310	0.315	0.305	0.315	0.315	1,936,000
2025-10-28	0.315	0.315	0.305	0.310	0.310	1,072,000
2025-10-27	0.305	0.320	0.305	0.310	0.310	1,048,000
2025-10-24	0.300	0.310	0.295	0.310	0.310	952,000
2025-10-23	0.300	0.300	0.290	0.300	0.300	1,768,000
2025-10-22	0.300	0.305	0.300	0.305	0.305	160,000
2025-10-21	0.305	0.315	0.290	0.310	0.310	2,368,000
2025-10-20	0.300	0.300	0.295	0.300	0.300	888,000
2025-10-17	0.305	0.305	0.285	0.295	0.295	4,523,200
2025-10-16	0.320	0.320	0.305	0.310	0.310	1,816,000
2025-10-15	0.310	0.320	0.310	0.320	0.320	1,320,000
2025-10-14	0.320	0.325	0.305	0.310	0.310	2,440,000
2025-10-13	0.320	0.320	0.310	0.320	0.320	3,560,000
2025-10-10	0.325	0.330	0.325	0.330	0.330	2,944,000
2025-10-09	0.335	0.340	0.330	0.335	0.335	2,080,000
2025-10-08	0.330	0.335	0.320	0.335	0.335	1,976,000
2025-10-06	0.335	0.345	0.320	0.330	0.330	5,120,000
2025-10-03	0.345	0.345	0.330	0.340	0.340	3,456,000
2025-10-02	0.350	0.350	0.330	0.345	0.345	6,424,000
2025-09-30	0.355	0.355	0.340	0.350	0.350	2,416,000
2025-09-29	0.335	0.360	0.335	0.345	0.345	12,632,000
2025-09-26	0.335	0.345	0.330	0.330	0.330	3,552,000
2025-09-25	0.330	0.340	0.325	0.335	0.335	2,548,798
2025-09-24	0.325	0.330	0.325	0.330	0.330	920,000
2025-09-23	0.330	0.330	0.320	0.330	0.330	3,584,000
2025-09-22	0.335	0.335	0.330	0.335	0.335	1,168,000
2025-09-19	0.335	0.340	0.330	0.335	0.335	1,782,763
2025-09-18	0.345	0.345	0.330	0.340	0.340	3,328,000
2025-09-17	0.340	0.350	0.335	0.345	0.345	3,838,400
2025-09-16	0.350	0.350	0.335	0.340	0.340	3,848,000
2025-09-15	0.355	0.360	0.345	0.355	0.355	4,320,000
2025-09-12	0.365	0.365	0.355	0.365	0.365	2,792,000
2025-09-11	0.350	0.360	0.345	0.360	0.360	2,400,000
2025-09-10	0.355	0.365	0.345	0.355	0.355	5,440,000
2025-09-09	0.350	0.370	0.350	0.370	0.370	5,472,000
2025-09-08	0.355	0.355	0.345	0.350	0.350	1,160,000
2025-09-05	0.345	0.360	0.345	0.355	0.355	1,312,000
2025-09-04	0.350	0.350	0.340	0.350	0.350	1,744,000
2025-09-03	0.360	0.360	0.340	0.355	0.355	3,320,500
2025-09-02	0.365	0.365	0.360	0.365	0.365	480,000
2025-09-01	0.370	0.370	0.355	0.365	0.365	3,472,000
2025-08-29	0.370	0.375	0.355	0.370	0.370	4,967,040
2025-08-28	0.375	0.380	0.350	0.370	0.370	12,384,000
2025-08-27	0.390	0.395	0.365	0.380	0.380	8,414,400
2025-08-26	0.405	0.405	0.380	0.385	0.385	7,416,000
2025-08-25	0.435	0.435	0.370	0.400	0.400	18,200,000
2025-08-22	0.445	0.465	0.440	0.460	0.460	7,560,000
2025-08-21	0.450	0.450	0.435	0.435	0.435	5,376,000
2025-08-20	0.435	0.440	0.425	0.435	0.435	3,708,653
2025-08-19	0.440	0.450	0.430	0.440	0.440	7,056,000
2025-08-18	0.430	0.450	0.425	0.445	0.445	12,300,800
2025-08-15	0.400	0.440	0.400	0.430	0.430	19,912,000
2025-08-14	0.410	0.420	0.405	0.410	0.410	2,344,000
2025-08-13	0.410	0.425	0.405	0.410	0.410	7,358,400
2025-08-12	0.400	0.410	0.390	0.410	0.410	3,056,000
2025-08-11	0.395	0.400	0.395	0.400	0.400	2,576,000
2025-08-08	0.410	0.415	0.395	0.400	0.400	1,720,000
2025-08-07	0.395	0.410	0.390	0.405	0.405	5,208,000
2025-08-06	0.400	0.410	0.395	0.400	0.400	1,784,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.