First Shanghai Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.385	0.405	0.385	0.405	0.405	2,136,000
2025-08-04	0.385	0.395	0.380	0.390	0.390	2,952,000
2025-08-01	0.415	0.420	0.385	0.385	0.385	7,152,000
2025-07-31	0.420	0.435	0.410	0.415	0.415	2,816,000
2025-07-30	0.440	0.440	0.415	0.420	0.420	7,136,000
2025-07-29	0.445	0.445	0.425	0.440	0.440	4,304,000
2025-07-28	0.425	0.450	0.425	0.445	0.445	6,277,600
2025-07-25	0.440	0.450	0.425	0.430	0.430	4,640,000
2025-07-24	0.430	0.455	0.430	0.440	0.440	7,288,000
2025-07-23	0.420	0.450	0.420	0.425	0.425	8,620,000
2025-07-22	0.445	0.445	0.420	0.420	0.420	6,920,000
2025-07-21	0.450	0.450	0.430	0.440	0.440	7,432,000
2025-07-18	0.410	0.450	0.410	0.450	0.450	13,776,000
2025-07-17	0.425	0.430	0.400	0.410	0.410	9,848,000
2025-07-16	0.430	0.430	0.395	0.420	0.420	11,200,000
2025-07-15	0.430	0.450	0.415	0.430	0.430	13,382,533
2025-07-14	0.450	0.450	0.425	0.425	0.425	13,084,800
2025-07-11	0.450	0.520	0.430	0.440	0.440	71,896,800
2025-07-10	0.390	0.470	0.380	0.450	0.450	80,593,483
2025-07-09	0.380	0.390	0.360	0.380	0.380	24,840,000
2025-07-08	0.320	0.385	0.320	0.380	0.380	35,430,000
2025-07-07	0.320	0.325	0.315	0.320	0.320	3,360,000
2025-07-04	0.315	0.350	0.315	0.325	0.325	24,208,000
2025-07-03	0.325	0.325	0.310	0.325	0.325	10,288,000
2025-07-02	0.345	0.345	0.315	0.325	0.325	12,072,000
2025-06-30	0.350	0.360	0.330	0.340	0.340	10,600,000
2025-06-27	0.390	0.400	0.340	0.350	0.350	24,396,000
2025-06-26	0.370	0.450	0.325	0.390	0.390	115,289,686
2025-06-25	0.270	0.355	0.270	0.355	0.355	85,358,400
2025-06-24	0.260	0.265	0.255	0.255	0.255	3,416,000
2025-06-23	0.249	0.255	0.244	0.250	0.250	872,000
2025-06-20	0.246	0.249	0.243	0.249	0.249	920,000
2025-06-19	0.255	0.255	0.246	0.246	0.246	3,000,000
2025-06-18	0.255	0.265	0.250	0.255	0.255	3,024,000
2025-06-17	0.260	0.265	0.260	0.265	0.265	744,000
2025-06-16	0.255	0.265	0.255	0.265	0.265	1,312,000
2025-06-13	0.270	0.270	0.255	0.255	0.255	2,790,400
2025-06-12	0.265	0.270	0.260	0.270	0.270	1,928,000
2025-06-11	0.260	0.270	0.260	0.265	0.265	3,344,000
2025-06-10	0.270	0.270	0.250	0.260	0.260	3,456,000
2025-06-09	0.260	0.270	0.260	0.265	0.265	3,832,000
2025-06-06	0.260	0.260	0.255	0.255	0.255	336,000
2025-06-05	0.260	0.265	0.255	0.265	0.265	2,256,000
2025-06-04	0.255	0.265	0.250	0.255	0.255	4,711,153
2025-06-03	0.250	0.260	0.248	0.255	0.255	2,504,000
2025-06-02	0.250	0.250	0.245	0.250	0.250	1,074,000
2025-05-30	0.260	0.260	0.250	0.255	0.255	2,368,000
2025-05-29	0.255	0.280	0.246	0.270	0.270	6,632,400
2025-05-28	0.247	0.255	0.247	0.255	0.255	416,000
2025-05-27	0.250	0.255	0.250	0.255	0.255	1,096,000
2025-05-26	0.255	0.255	0.250	0.255	0.255	480,000
2025-05-23	0.255	0.260	0.255	0.260	0.260	232,000
2025-05-22	0.255	0.265	0.255	0.265	0.265	532,800
2025-05-21	0.265	0.265	0.260	0.265	0.265	516,800
2025-05-20	0.260	0.265	0.255	0.265	0.265	712,000
2025-05-19	0.260	0.270	0.260	0.270	0.270	352,000
2025-05-16	0.265	0.265	0.260	0.265	0.265	304,000
2025-05-15	0.265	0.275	0.260	0.265	0.265	1,072,000
2025-05-14	0.255	0.275	0.255	0.275	0.275	3,003,636
2025-05-13	0.265	0.265	0.255	0.255	0.255	920,000

← NewerPage 6 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.