Hong Kong Shanghai Alliance Holdings Limited - 1001.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.4	0.38	0.38	0.4	0.37	22,000
November 06, 2025	0.41	0.36	0.36	0.41	0.36	12,000
November 05, 2025	0.4	0.4	0.4	0.4	0.4	0
November 04, 2025	0.4	0.4	0.4	0.4	0.4	0
November 03, 2025	0.4	0.4	0.4	0.4	0.4	0
October 31, 2025	0.4	0.4	0.4	0.4	0.4	0
October 30, 2025	0.4	0.4	0.4	0.4	0.4	0
October 28, 2025	0.4	0.4	0.4	0.4	0.4	0
October 27, 2025	0.4	0.4	0.4	0.4	0.4	8,000
October 24, 2025	0.4	0.4	0.4	0.4	0.4	34,000
October 23, 2025	0.4	0.4	0.4	0.4	0.4	12,000
October 22, 2025	0.4	0.4	0.4	0.4	0.4	0
October 21, 2025	0.4	0.4	0.4	0.4	0.4	0
October 20, 2025	0.4	0.4	0.4	0.4	0.4	10,000
October 17, 2025	0.4	0.4	0.4	0.41	0.38	122,000
October 16, 2025	0.4	0.4	0.4	0.4	0.4	10,000
October 15, 2025	0.4	0.39	0.39	0.4	0.39	10,000
October 14, 2025	0.39	0.39	0.39	0.39	0.39	0
October 13, 2025	0.4	0.4	0.4	0.4	0.4	2,000
October 10, 2025	0.39	0.39	0.39	0.39	0.39	0
October 09, 2025	0.38	0.39	0.39	0.4	0.38	185,000
October 08, 2025	0.39	0.39	0.39	0.39	0.39	0
October 06, 2025	0.39	0.39	0.39	0.39	0.39	2,000
October 03, 2025	0.4	0.39	0.39	0.4	0.39	34,000
October 02, 2025	0.4	0.4	0.4	0.4	0.4	8,000
September 30, 2025	0.4	0.4	0.4	0.4	0.4	30,000
September 29, 2025	0.39	0.39	0.39	0.41	0.39	97,000
September 26, 2025	0.41	0.41	0.41	0.43	0.41	100,000
September 25, 2025	0.41	0.41	0.41	0.41	0.41	8,000
September 24, 2025	0.38	0.38	0.38	0.39	0.38	12,000
September 23, 2025	0.38	0.39	0.39	0.39	0.37	318,000
September 22, 2025	0.38	0.38	0.38	0.38	0.38	68,000
September 19, 2025	0.39	0.39	0.39	0.4	0.38	49,000
September 18, 2025	0.41	0.4	0.4	0.41	0.4	50,000
September 17, 2025	0.41	0.41	0.41	0.43	0.39	162,000
September 16, 2025	0.43	0.42	0.42	0.43	0.42	12,000
September 15, 2025	0.42	0.43	0.43	0.44	0.41	72,000
September 12, 2025	0.4	0.41	0.41	0.41	0.39	48,000
September 11, 2025	0.42	0.42	0.42	0.42	0.42	0
September 10, 2025	0.42	0.42	0.42	0.42	0.42	0
September 09, 2025	0.42	0.42	0.42	0.42	0.42	28,000
September 08, 2025	0.41	0.41	0.41	0.41	0.41	0
September 05, 2025	0.42	0.42	0.42	0.42	0.42	10,000
September 04, 2025	0.42	0.42	0.42	0.42	0.42	0
September 03, 2025	0.42	0.42	0.42	0.42	0.42	10,000
September 02, 2025	0.42	0.42	0.42	0.42	0.42	10,000
September 01, 2025	0.41	0.41	0.41	0.42	0.4	22,000
August 29, 2025	0.41	0.41	0.41	0.41	0.41	10,000
August 28, 2025	0.42	0.4	0.4	0.42	0.4	510,000
August 27, 2025	0.42	0.42	0.41	0.42	0.42	76,000
August 26, 2025	0.41	0.41	0.39	0.42	0.41	138,000
August 25, 2025	0.43	0.41	0.39	0.43	0.39	339,000
August 22, 2025	0.41	0.4	0.39	0.43	0.4	1.41M
August 21, 2025	0.41	0.41	0.4	0.41	0.41	0
August 20, 2025	0.41	0.41	0.41	0.41	0.4	68,000
August 19, 2025	0.41	0.41	0.41	0.41	0.41	0
August 18, 2025	0.4	0.41	0.41	0.41	0.4	16,000
August 15, 2025	0.42	0.42	0.42	0.42	0.42	0
August 14, 2025	0.42	0.42	0.42	0.42	0.42	36,000
August 13, 2025	0.43	0.42	0.43	0.43	0.42	2,000

Hong Kong Shanghai Alliance Holdings Limited (1001.HK) HKSE