HKSE - Delayed Quote HKD

Hong Kong Shanghai Alliance Holdings Limited (1001.HK)

0.245 0.000 (0.00%)
As of April 19 at 2:25 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.245 0.245 0.245 0.245 0.245 -
Apr 22, 2024 0.245 0.245 0.245 0.245 0.245 -
Apr 19, 2024 0.245 0.245 0.245 0.245 0.245 24,000
Apr 18, 2024 0.245 0.245 0.245 0.245 0.245 -
Apr 17, 2024 0.245 0.245 0.245 0.245 0.245 4,000
Apr 16, 2024 0.236 0.236 0.236 0.236 0.236 82,000
Apr 15, 2024 0.250 0.250 0.250 0.250 0.250 -
Apr 12, 2024 0.250 0.250 0.250 0.250 0.250 -
Apr 11, 2024 0.255 0.255 0.255 0.255 0.255 -
Apr 10, 2024 0.250 0.255 0.250 0.255 0.255 8,000
Apr 9, 2024 0.255 0.255 0.255 0.255 0.255 -
Apr 8, 2024 0.260 0.260 0.260 0.260 0.260 -
Apr 5, 2024 0.249 0.249 0.249 0.249 0.249 4,000
Apr 3, 2024 0.236 0.250 0.235 0.250 0.250 16,000
Apr 2, 2024 0.247 0.255 0.247 0.255 0.255 6,000
Mar 28, 2024 0.247 0.247 0.247 0.247 0.247 -
Mar 27, 2024 0.250 0.247 0.240 0.247 0.247 64,000
Mar 26, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 25, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 22, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 21, 2024 0.265 0.265 0.265 0.265 0.265 -
Mar 20, 2024 0.265 0.265 0.265 0.265 0.265 -
Mar 19, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 18, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 15, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 14, 2024 0.260 0.260 0.260 0.260 0.260 14,000
Mar 13, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 12, 2024 0.255 0.255 0.255 0.255 0.255 -
Mar 11, 2024 0.260 0.260 0.260 0.260 0.260 -
Mar 8, 2024 0.248 0.255 0.245 0.255 0.255 460,000
Mar 7, 2024 0.240 0.240 0.236 0.245 0.245 744,000
Mar 6, 2024 0.240 0.241 0.240 0.240 0.240 682,000
Mar 5, 2024 0.240 0.240 0.240 0.240 0.240 100,000
Mar 4, 2024 0.260 0.260 0.260 0.260 0.260 -
Mar 1, 2024 0.240 0.240 0.239 0.239 0.239 188,000
Feb 29, 2024 0.250 0.250 0.250 0.250 0.250 -
Feb 28, 2024 0.250 0.250 0.250 0.250 0.250 -
Feb 27, 2024 0.260 0.260 0.260 0.260 0.260 -
Feb 26, 2024 0.260 0.260 0.260 0.260 0.260 -
Feb 23, 2024 0.240 0.249 0.238 0.249 0.249 731,000
Feb 22, 2024 0.250 0.250 0.250 0.250 0.250 -
Feb 21, 2024 0.250 0.270 0.244 0.250 0.250 2,382,000
Feb 20, 2024 0.280 0.280 0.248 0.250 0.250 3,010,000
Feb 19, 2024 0.305 0.305 0.305 0.305 0.305 10,000
Feb 16, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 15, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 14, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 9, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 8, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 7, 2024 0.280 0.300 0.275 0.300 0.300 82,000
Feb 6, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 5, 2024 0.305 0.310 0.305 0.310 0.310 8,000
Feb 2, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 1, 2024 0.310 0.310 0.310 0.310 0.310 -
Jan 31, 2024 0.310 0.310 0.310 0.310 0.310 -
Jan 30, 2024 0.310 0.310 0.310 0.310 0.310 -
Jan 29, 2024 0.310 0.310 0.310 0.310 0.310 -
Jan 26, 2024 0.310 0.310 0.310 0.310 0.310 -
Jan 25, 2024 0.300 0.300 0.300 0.300 0.300 2,000
Jan 24, 2024 0.295 0.295 0.295 0.295 0.295 4,000
Jan 23, 2024 0.280 0.290 0.270 0.290 0.290 104,000
Jan 22, 2024 0.290 0.295 0.280 0.295 0.295 106,000
Jan 19, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 18, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 17, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 16, 2024 0.310 0.315 0.310 0.315 0.315 24,000
Jan 15, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 12, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 11, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 10, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 9, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 8, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 5, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 4, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 3, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 2, 2024 0.315 0.315 0.315 0.315 0.315 -
Dec 29, 2023 0.315 0.315 0.315 0.315 0.315 -
Dec 28, 2023 0.315 0.315 0.315 0.315 0.315 -
Dec 27, 2023 0.310 0.315 0.280 0.315 0.315 424,000
Dec 22, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 21, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 20, 2023 0.300 0.365 0.300 0.365 0.365 34,000
Dec 19, 2023 0.315 0.315 0.315 0.315 0.315 -
Dec 18, 2023 0.280 0.315 0.280 0.315 0.315 76,000
Dec 15, 2023 0.295 0.295 0.295 0.295 0.295 -
Dec 14, 2023 0.015 Dividend
Dec 14, 2023 0.295 0.295 0.295 0.295 0.295 -
Dec 13, 2023 0.305 0.305 0.305 0.305 0.290 -
Dec 12, 2023 0.300 0.305 0.300 0.305 0.290 64,000
Dec 11, 2023 0.305 0.305 0.305 0.305 0.290 -
Dec 8, 2023 0.305 0.305 0.305 0.305 0.290 -
Dec 7, 2023 0.290 0.305 0.290 0.305 0.290 46,000
Dec 6, 2023 0.290 0.290 0.290 0.290 0.276 174,000
Dec 5, 2023 0.305 0.310 0.300 0.305 0.290 204,000
Dec 4, 2023 0.300 0.300 0.300 0.300 0.285 -
Dec 1, 2023 0.300 0.300 0.300 0.300 0.285 -
Nov 30, 2023 0.330 0.330 0.300 0.315 0.300 252,000
Nov 29, 2023 0.295 0.320 0.295 0.320 0.304 267,000
Nov 28, 2023 0.300 0.300 0.300 0.300 0.285 12,000
Nov 27, 2023 0.305 0.305 0.305 0.305 0.290 -
Nov 24, 2023 0.305 0.305 0.305 0.305 0.290 -
Nov 23, 2023 0.310 0.320 0.300 0.300 0.285 518,000
Nov 22, 2023 0.310 0.315 0.300 0.310 0.295 294,000
Nov 21, 2023 0.320 0.340 0.300 0.325 0.309 196,000
Nov 20, 2023 0.340 0.340 0.300 0.325 0.309 109,000
Nov 17, 2023 0.315 0.325 0.315 0.325 0.309 14,000
Nov 16, 2023 0.305 0.330 0.295 0.295 0.280 130,000
Nov 15, 2023 0.320 0.360 0.285 0.340 0.323 152,000
Nov 14, 2023 0.335 0.335 0.335 0.335 0.319 -
Nov 13, 2023 0.335 0.335 0.335 0.335 0.319 -
Nov 10, 2023 0.340 0.340 0.340 0.340 0.323 -
Nov 9, 2023 0.340 0.340 0.340 0.340 0.323 -
Nov 8, 2023 0.340 0.340 0.330 0.340 0.323 10,000
Nov 7, 2023 0.335 0.335 0.335 0.335 0.319 60,000
Nov 6, 2023 0.345 0.345 0.345 0.345 0.328 -
Nov 3, 2023 0.340 0.355 0.330 0.345 0.328 131,000
Nov 2, 2023 0.340 0.340 0.340 0.340 0.323 -
Nov 1, 2023 0.340 0.340 0.340 0.340 0.323 -
Oct 31, 2023 0.340 0.340 0.340 0.340 0.323 -
Oct 30, 2023 0.340 0.340 0.340 0.340 0.323 -
Oct 27, 2023 0.340 0.340 0.340 0.340 0.323 -
Oct 26, 2023 0.330 0.345 0.330 0.340 0.323 20,000
Oct 25, 2023 0.345 0.345 0.345 0.345 0.328 -
Oct 24, 2023 0.330 0.350 0.330 0.345 0.328 31,000
Oct 20, 2023 0.345 0.345 0.345 0.345 0.328 -
Oct 19, 2023 0.345 0.345 0.345 0.345 0.328 -
Oct 18, 2023 0.345 0.345 0.345 0.345 0.328 -
Oct 17, 2023 0.335 0.350 0.320 0.345 0.328 54,000
Oct 16, 2023 0.350 0.350 0.330 0.335 0.319 38,000
Oct 13, 2023 0.350 0.350 0.350 0.350 0.333 -
Oct 12, 2023 0.355 0.355 0.355 0.355 0.338 -
Oct 11, 2023 0.350 0.350 0.350 0.350 0.333 -
Oct 10, 2023 0.350 0.350 0.350 0.350 0.333 -
Oct 9, 2023 0.350 0.350 0.350 0.350 0.333 -
Oct 6, 2023 0.355 0.355 0.330 0.350 0.333 9,000
Oct 5, 2023 0.350 0.350 0.350 0.350 0.333 4,000
Oct 4, 2023 0.345 0.345 0.345 0.345 0.328 -
Oct 3, 2023 0.350 0.360 0.345 0.345 0.328 106,000
Sep 29, 2023 0.355 0.370 0.350 0.370 0.352 48,000
Sep 28, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 27, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 26, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 25, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 22, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 21, 2023 0.370 0.370 0.370 0.370 0.352 2,000
Sep 20, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 19, 2023 0.365 0.370 0.365 0.370 0.352 52,000
Sep 18, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 15, 2023 0.370 0.370 0.370 0.370 0.352 -
Sep 14, 2023 0.355 0.370 0.350 0.370 0.352 68,000
Sep 13, 2023 0.360 0.370 0.360 0.370 0.352 10,000
Sep 12, 2023 0.370 0.375 0.370 0.370 0.352 44,000
Sep 11, 2023 0.360 0.360 0.360 0.360 0.342 -
Sep 7, 2023 0.380 0.380 0.360 0.360 0.342 102,800
Sep 6, 2023 0.375 0.375 0.375 0.375 0.357 -
Sep 5, 2023 0.375 0.375 0.375 0.375 0.357 10,000
Sep 4, 2023 0.390 0.390 0.350 0.360 0.342 368,000
Aug 31, 2023 0.370 0.370 0.370 0.370 0.352 -
Aug 30, 2023 0.370 0.370 0.370 0.370 0.352 -
Aug 29, 2023 0.370 0.370 0.370 0.370 0.352 -
Aug 28, 2023 0.385 0.385 0.360 0.370 0.352 192,000
Aug 25, 2023 0.375 0.375 0.375 0.375 0.357 -
Aug 24, 2023 0.015 Dividend
Aug 24, 2023 0.375 0.375 0.375 0.375 0.357 -
Aug 23, 2023 0.390 0.390 0.365 0.385 0.352 76,000
Aug 22, 2023 0.390 0.390 0.390 0.390 0.356 -
Aug 21, 2023 0.390 0.390 0.390 0.390 0.356 -
Aug 18, 2023 0.390 0.390 0.390 0.390 0.356 -
Aug 17, 2023 0.390 0.390 0.390 0.390 0.356 -
Aug 16, 2023 0.390 0.390 0.390 0.390 0.356 -
Aug 15, 2023 0.380 0.400 0.380 0.390 0.356 26,000
Aug 14, 2023 0.385 0.400 0.385 0.400 0.366 8,000
Aug 11, 2023 0.365 0.375 0.365 0.375 0.343 4,000
Aug 10, 2023 0.370 0.370 0.370 0.370 0.338 -
Aug 9, 2023 0.365 0.365 0.365 0.365 0.334 -
Aug 8, 2023 0.355 0.370 0.350 0.365 0.334 16,000
Aug 7, 2023 0.360 0.370 0.360 0.370 0.338 12,000
Aug 4, 2023 0.370 0.370 0.370 0.370 0.338 -
Aug 3, 2023 0.370 0.390 0.360 0.370 0.338 152,000
Aug 2, 2023 0.370 0.370 0.370 0.370 0.338 -
Aug 1, 2023 0.400 0.400 0.375 0.380 0.347 38,000
Jul 31, 2023 0.400 0.425 0.365 0.370 0.338 34,000
Jul 28, 2023 0.365 0.375 0.365 0.375 0.343 4,000
Jul 27, 2023 0.365 0.380 0.365 0.380 0.347 4,000
Jul 26, 2023 0.360 0.380 0.360 0.375 0.343 14,000
Jul 25, 2023 0.380 0.380 0.380 0.380 0.347 -
Jul 24, 2023 0.360 0.385 0.360 0.380 0.347 12,000
Jul 21, 2023 0.380 0.380 0.380 0.380 0.347 4,000
Jul 20, 2023 0.355 0.400 0.355 0.400 0.366 8,000
Jul 19, 2023 0.360 0.370 0.335 0.370 0.338 58,000
Jul 18, 2023 0.380 0.380 0.380 0.380 0.347 -
Jul 14, 2023 0.375 0.390 0.375 0.380 0.347 12,000
Jul 13, 2023 0.355 0.395 0.355 0.395 0.361 4,000
Jul 12, 2023 0.345 0.370 0.345 0.360 0.329 38,000
Jul 11, 2023 0.365 0.365 0.350 0.350 0.320 12,000
Jul 10, 2023 0.370 0.370 0.370 0.370 0.338 -
Jul 7, 2023 0.350 0.350 0.345 0.350 0.320 4,000
Jul 6, 2023 0.360 0.370 0.340 0.360 0.329 282,000
Jul 5, 2023 0.365 0.365 0.365 0.365 0.334 2,000
Jul 4, 2023 0.375 0.375 0.370 0.375 0.343 6,000
Jul 3, 2023 0.385 0.385 0.385 0.385 0.352 -
Jun 30, 2023 0.375 0.390 0.375 0.390 0.356 32,000
Jun 29, 2023 0.380 0.380 0.380 0.380 0.347 -
Jun 28, 2023 0.380 0.380 0.380 0.380 0.347 -
Jun 27, 2023 0.370 0.380 0.370 0.380 0.347 4,000
Jun 26, 2023 0.380 0.390 0.370 0.385 0.352 18,000
Jun 23, 2023 0.355 0.385 0.355 0.385 0.352 58,000
Jun 21, 2023 0.390 0.405 0.360 0.370 0.338 491,000
Jun 20, 2023 0.395 0.405 0.395 0.405 0.370 4,000
Jun 19, 2023 0.410 0.410 0.410 0.410 0.375 -
Jun 16, 2023 0.390 0.400 0.390 0.400 0.366 6,000
Jun 15, 2023 0.385 0.400 0.385 0.400 0.366 6,000
Jun 14, 2023 0.385 0.400 0.385 0.400 0.366 4,000
Jun 13, 2023 0.385 0.400 0.380 0.380 0.347 28,000
Jun 12, 2023 0.380 0.400 0.380 0.400 0.366 6,000
Jun 9, 2023 0.400 0.400 0.400 0.400 0.366 -
Jun 8, 2023 0.380 0.400 0.370 0.400 0.366 27,000
Jun 7, 2023 0.400 0.400 0.400 0.400 0.366 -
Jun 6, 2023 0.375 0.385 0.375 0.385 0.352 4,000
Jun 5, 2023 0.375 0.385 0.375 0.385 0.352 4,000
Jun 2, 2023 0.385 0.385 0.365 0.385 0.352 38,000
Jun 1, 2023 0.380 0.380 0.380 0.380 0.347 -
May 31, 2023 0.375 0.390 0.375 0.390 0.356 6,000
May 30, 2023 0.375 0.390 0.375 0.390 0.356 12,000
May 29, 2023 0.380 0.390 0.365 0.365 0.334 14,000
May 25, 2023 0.385 0.385 0.385 0.385 0.352 -
May 24, 2023 0.390 0.390 0.385 0.385 0.352 6,000
May 23, 2023 0.385 0.400 0.385 0.400 0.366 6,000
May 22, 2023 0.380 0.400 0.380 0.400 0.366 6,000
May 19, 2023 0.390 0.390 0.390 0.390 0.356 -
May 18, 2023 0.400 0.400 0.400 0.400 0.366 -
May 17, 2023 0.400 0.400 0.400 0.400 0.366 2,000
May 16, 2023 0.400 0.420 0.380 0.420 0.384 8,000
May 15, 2023 0.395 0.420 0.370 0.420 0.384 8,000
May 12, 2023 0.415 0.415 0.415 0.415 0.379 -
May 11, 2023 0.415 0.415 0.415 0.415 0.379 -
May 10, 2023 0.415 0.415 0.415 0.415 0.379 -
May 9, 2023 0.405 0.405 0.405 0.405 0.370 -
May 8, 2023 0.390 0.440 0.365 0.440 0.402 64,000
May 5, 2023 0.370 0.400 0.370 0.390 0.356 125,000
May 4, 2023 0.410 0.410 0.410 0.410 0.375 -
May 3, 2023 0.410 0.410 0.410 0.410 0.375 -
May 2, 2023 0.405 0.410 0.405 0.410 0.375 12,000
Apr 28, 2023 0.410 0.410 0.410 0.410 0.375 -
Apr 27, 2023 0.395 0.395 0.395 0.395 0.361 -
Apr 26, 2023 0.395 0.395 0.395 0.395 0.361 -
Apr 25, 2023 0.395 0.395 0.395 0.395 0.361 4,000
Apr 24, 2023 0.395 0.395 0.385 0.385 0.352 6,000