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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.32	0.33	0.33	0.35	0.32	24.22M
July 03, 2025	0.33	0.33	0.33	0.33	0.31	10.29M
July 02, 2025	0.35	0.33	0.33	0.35	0.32	12.07M
June 30, 2025	0.35	0.34	0.34	0.36	0.33	10.62M
June 27, 2025	0.39	0.35	0.35	0.4	0.34	24.4M
June 26, 2025	0.37	0.39	0.39	0.45	0.33	115.31M
June 25, 2025	0.27	0.36	0.36	0.36	0.27	85.36M
June 24, 2025	0.26	0.26	0.26	0.27	0.26	3.42M
June 23, 2025	0.25	0.25	0.25	0.26	0.24	872,000
June 20, 2025	0.25	0.25	0.25	0.25	0.24	920,000
June 19, 2025	0.26	0.25	0.25	0.26	0.25	3M
June 18, 2025	0.26	0.26	0.26	0.27	0.25	3.15M
June 17, 2025	0.26	0.27	0.27	0.27	0.26	744,000
June 16, 2025	0.26	0.27	0.27	0.27	0.26	1.33M
June 13, 2025	0.27	0.26	0.26	0.27	0.26	2.25M

First Shanghai Investments Limited (0227.HK) HKSE