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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.27	0.27	304,000
December 03, 2025	0.27	0.27	0.27	0.27	0.26	592,000
December 02, 2025	0.27	0.27	0.27	0.27	0.27	536,000
December 01, 2025	0.28	0.28	0.28	0.28	0.27	240,000
November 28, 2025	0.28	0.28	0.28	0.28	0.28	0
November 27, 2025	0.27	0.28	0.28	0.28	0.27	864,000
November 26, 2025	0.28	0.28	0.28	0.28	0.27	944,000
November 25, 2025	0.28	0.28	0.28	0.28	0.28	120,000
November 24, 2025	0.28	0.28	0.28	0.28	0.27	480,000
November 21, 2025	0.28	0.28	0.28	0.28	0.27	2.02M
November 20, 2025	0.28	0.28	0.28	0.3	0.28	1.4M
November 19, 2025	0.28	0.28	0.28	0.28	0.28	264,000
November 18, 2025	0.28	0.28	0.28	0.28	0.27	1.51M
November 17, 2025	0.28	0.28	0.28	0.28	0.28	880,000
November 14, 2025	0.28	0.28	0.28	0.29	0.28	264,000
November 13, 2025	0.29	0.28	0.28	0.29	0.28	912,000
November 12, 2025	0.29	0.29	0.29	0.3	0.28	256,000
November 11, 2025	0.28	0.29	0.29	0.29	0.28	2.22M
November 10, 2025	0.29	0.29	0.29	0.29	0.28	4.43M
November 07, 2025	0.3	0.29	0.29	0.3	0.28	408,000
November 06, 2025	0.28	0.3	0.3	0.3	0.28	632,000
November 05, 2025	0.29	0.29	0.29	0.29	0.28	902,400
November 04, 2025	0.29	0.3	0.3	0.3	0.29	536,000
November 03, 2025	0.29	0.3	0.3	0.3	0.29	400,000
October 31, 2025	0.31	0.3	0.3	0.31	0.3	1.41M
October 30, 2025	0.31	0.32	0.32	0.32	0.31	1.94M
October 28, 2025	0.32	0.31	0.31	0.32	0.31	1.08M
October 27, 2025	0.31	0.31	0.31	0.32	0.31	1.05M
October 24, 2025	0.3	0.31	0.31	0.31	0.3	960,000
October 23, 2025	0.3	0.3	0.3	0.3	0.29	1.75M
October 22, 2025	0.3	0.31	0.31	0.31	0.3	160,000
October 21, 2025	0.31	0.31	0.31	0.32	0.29	2.34M
October 20, 2025	0.3	0.3	0.3	0.3	0.3	888,000
October 17, 2025	0.31	0.3	0.3	0.31	0.28	4.52M
October 16, 2025	0.32	0.31	0.31	0.32	0.31	1.7M
October 15, 2025	0.31	0.32	0.32	0.32	0.31	1.33M
October 14, 2025	0.32	0.31	0.31	0.33	0.31	2.45M
October 13, 2025	0.32	0.32	0.32	0.32	0.31	3.56M
October 10, 2025	0.33	0.33	0.33	0.33	0.33	2.9M
October 09, 2025	0.34	0.34	0.34	0.34	0.33	2.1M
October 08, 2025	0.33	0.34	0.34	0.34	0.32	1.99M
October 03, 2025	0.35	0.34	0.34	0.35	0.33	3.78M
October 02, 2025	0.35	0.35	0.35	0.35	0.33	6.43M
September 30, 2025	0.36	0.35	0.35	0.36	0.34	2.43M
September 29, 2025	0.34	0.35	0.35	0.36	0.34	12.53M
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

First Shanghai Investments Limited (0227.HK) HKSE