First Shanghai Investments Limited - 0227.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.34	0.33	0.33	0.35	0.33	3.54M
September 25, 2025	0.33	0.34	0.34	0.34	0.33	2.56M
September 24, 2025	0.33	0.33	0.33	0.33	0.33	920,000
September 23, 2025	0.33	0.33	0.33	0.33	0.32	3.58M
September 22, 2025	0.34	0.34	0.34	0.34	0.33	1.2M
September 19, 2025	0.34	0.34	0.34	0.34	0.33	1.81M
September 18, 2025	0.35	0.34	0.34	0.35	0.33	3.34M
September 17, 2025	0.34	0.35	0.35	0.35	0.34	3.87M
September 16, 2025	0.35	0.34	0.34	0.35	0.34	3.86M
September 15, 2025	0.36	0.36	0.36	0.36	0.35	4.32M
September 12, 2025	0.37	0.37	0.37	0.37	0.36	2.78M
September 11, 2025	0.35	0.36	0.36	0.36	0.35	2.4M
September 10, 2025	0.36	0.36	0.36	0.37	0.35	5.47M
September 09, 2025	0.35	0.37	0.37	0.37	0.35	5.5M
September 08, 2025	0.36	0.35	0.35	0.36	0.35	1.19M
September 05, 2025	0.35	0.36	0.36	0.36	0.35	1.31M
September 04, 2025	0.35	0.35	0.35	0.35	0.34	1.77M
September 03, 2025	0.36	0.36	0.36	0.36	0.34	3.34M
September 02, 2025	0.37	0.37	0.37	0.37	0.36	480,000
September 01, 2025	0.37	0.37	0.37	0.37	0.36	3.52M
August 29, 2025	0.37	0.37	0.37	0.38	0.36	5.02M
August 28, 2025	0.38	0.37	0.37	0.38	0.35	12.41M
August 27, 2025	0.39	0.38	0.38	0.4	0.37	8.44M
August 26, 2025	0.41	0.39	0.39	0.41	0.38	6.94M
August 25, 2025	0.44	0.4	0.4	0.44	0.37	18.2M
August 22, 2025	0.45	0.46	0.46	0.47	0.44	7.54M
August 21, 2025	0.45	0.44	0.44	0.45	0.44	5.39M
August 20, 2025	0.44	0.44	0.44	0.44	0.43	3.72M
August 19, 2025	0.44	0.44	0.44	0.45	0.43	7.06M
August 18, 2025	0.43	0.45	0.45	0.45	0.43	12.27M
August 15, 2025	0.4	0.43	0.43	0.44	0.4	19.92M
August 14, 2025	0.41	0.41	0.41	0.42	0.41	2.41M
August 13, 2025	0.41	0.41	0.41	0.43	0.41	7.32M
August 12, 2025	0.4	0.41	0.41	0.41	0.39	3.06M
August 11, 2025	0.4	0.4	0.4	0.4	0.4	2.59M
August 08, 2025	0.41	0.4	0.4	0.42	0.4	1.73M
August 07, 2025	0.4	0.41	0.41	0.41	0.39	5.21M
August 06, 2025	0.4	0.4	0.4	0.41	0.4	1.8M
August 05, 2025	0.39	0.41	0.41	0.41	0.39	2.14M
August 04, 2025	0.39	0.39	0.39	0.4	0.38	2.95M
August 01, 2025	0.42	0.39	0.39	0.42	0.39	7.18M
July 31, 2025	0.42	0.42	0.42	0.44	0.41	2.9M
July 30, 2025	0.44	0.42	0.42	0.44	0.42	7.23M
July 29, 2025	0.45	0.44	0.44	0.45	0.43	4.31M
July 28, 2025	0.43	0.45	0.45	0.45	0.43	6.28M
July 25, 2025	0.44	0.43	0.43	0.45	0.43	4.65M
July 24, 2025	0.43	0.44	0.44	0.46	0.43	7.31M
July 23, 2025	0.42	0.43	0.43	0.45	0.42	8.62M
July 22, 2025	0.45	0.42	0.42	0.45	0.42	6.92M
July 21, 2025	0.45	0.44	0.44	0.45	0.43	7.43M
July 18, 2025	0.41	0.45	0.45	0.45	0.41	13.79M
July 17, 2025	0.43	0.41	0.41	0.43	0.4	9.85M
July 16, 2025	0.43	0.42	0.42	0.43	0.4	11.22M
July 15, 2025	0.43	0.43	0.43	0.45	0.42	13.38M
July 14, 2025	0.45	0.43	0.43	0.45	0.43	13.08M
July 11, 2025	0.45	0.44	0.44	0.52	0.43	71.9M
July 10, 2025	0.39	0.45	0.45	0.47	0.38	80.75M
July 09, 2025	0.38	0.38	0.38	0.39	0.36	24.93M
July 08, 2025	0.32	0.38	0.38	0.39	0.32	35.43M
July 07, 2025	0.32	0.32	0.32	0.33	0.32	3.36M

First Shanghai Investments Limited (0227.HK) HKSE