ShiFang Holding Limited (1831.HK) HKSE

Currency In HKD

1831.HK Historical Return

If you invested $1000 in ShiFang Holding Limited (1831.HK) 10 years ago, it would be worth $510.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,777.78, while $1000 invested 1 year ago would be worth $8,264.46. This corresponds to total returns of -48.98%, 177.78%, 726.45%, respectively, with annualized returns of -6.5%, 22.66%, 726.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1831.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	0.82	1	1	1.05	0.82	21.88M
July 10, 2026	0.75	0.82	0.82	0.86	0.72	13.9M
July 09, 2026	0.79	0.75	0.75	0.79	0.72	3.26M
July 08, 2026	0.78	0.77	0.77	0.8	0.74	4.99M
July 07, 2026	0.79	0.79	0.79	0.83	0.76	3.5M
July 06, 2026	0.7	0.77	0.77	0.86	0.67	10.07M
July 03, 2026	0.74	0.7	0.7	0.74	0.65	5.75M
July 02, 2026	0.78	0.74	0.74	0.78	0.69	16.29M
June 30, 2026	0.8	0.77	0.77	0.96	0.77	46.96M
June 29, 2026	0.79	0.79	0.79	0.8	0.65	29.2M
June 26, 2026	0.61	0.7	0.7	0.8	0.61	37.83M
June 25, 2026	0.55	0.6	0.6	0.65	0.55	9.42M
June 24, 2026	0.58	0.55	0.55	0.58	0.53	7.33M
June 23, 2026	0.51	0.58	0.58	0.6	0.51	10.04M
June 22, 2026	0.5	0.51	0.51	0.51	0.49	3.66M
June 18, 2026	0.51	0.5	0.5	0.51	0.5	1.81M
June 17, 2026	0.5	0.5	0.5	0.5	0.5	1M
June 16, 2026	0.5	0.5	0.5	0.5	0.49	1.09M
June 15, 2026	0.52	0.5	0.5	0.52	0.5	1.49M
June 12, 2026	0.49	0.5	0.5	0.52	0.49	1.71M
June 11, 2026	0.5	0.48	0.48	0.5	0.46	2.74M
June 10, 2026	0.52	0.5	0.5	0.55	0.5	4.61M
June 09, 2026	0.5	0.52	0.52	0.54	0.49	1.81M
June 08, 2026	0.53	0.49	0.49	0.54	0.48	5.53M
June 05, 2026	0.58	0.47	0.47	0.58	0.43	9.6M
June 04, 2026	0.51	0.57	0.57	0.59	0.51	8.79M
June 03, 2026	0.48	0.51	0.51	0.52	0.48	6.16M
June 02, 2026	0.48	0.47	0.47	0.5	0.46	5.96M
June 01, 2026	0.42	0.48	0.48	0.49	0.42	9.93M
May 29, 2026	0.39	0.41	0.41	0.41	0.39	2M
May 28, 2026	0.39	0.38	0.38	0.43	0.38	1.92M
May 27, 2026	0.37	0.36	0.36	0.37	0.36	210,000
May 26, 2026	0.37	0.36	0.36	0.37	0.35	460,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	40,000
May 21, 2026	0.38	0.38	0.38	0.38	0.38	70,000
May 20, 2026	0.36	0.38	0.38	0.38	0.35	460,000
May 19, 2026	0.38	0.37	0.37	0.38	0.37	200,000
May 18, 2026	0.39	0.38	0.38	0.39	0.38	620,000
May 15, 2026	0.37	0.39	0.39	0.4	0.37	455,000
May 14, 2026	0.39	0.39	0.39	0.4	0.38	310,000
May 13, 2026	0.41	0.4	0.4	0.41	0.4	400,000
May 12, 2026	0.41	0.41	0.41	0.45	0.41	650,000
May 11, 2026	0.43	0.41	0.41	0.43	0.41	681,750
May 08, 2026	0.44	0.43	0.43	0.44	0.43	1.61M
May 07, 2026	0.45	0.44	0.44	0.47	0.44	1.98M
May 06, 2026	0.44	0.44	0.44	0.46	0.44	2.8M
May 05, 2026	0.4	0.43	0.43	0.44	0.4	540,000
May 04, 2026	0.41	0.4	0.4	0.41	0.4	1.63M
April 30, 2026	0.37	0.4	0.4	0.44	0.37	5.95M
April 29, 2026	0.33	0.35	0.35	0.38	0.33	1M
April 28, 2026	0.34	0.33	0.33	0.35	0.33	710,000
April 27, 2026	0.37	0.34	0.34	0.4	0.34	1.22M
April 24, 2026	0.41	0.37	0.37	0.41	0.36	1.5M
April 23, 2026	0.44	0.41	0.41	0.44	0.4	950,000
April 22, 2026	0.44	0.42	0.42	0.44	0.41	7.32M
April 21, 2026	0.45	0.43	0.43	0.45	0.43	286,500
April 20, 2026	0.48	0.44	0.44	0.5	0.44	730,000
April 17, 2026	0.44	0.46	0.46	0.5	0.42	1.65M
April 16, 2026	0.45	0.44	0.44	0.45	0.43	2.76M
April 15, 2026	0.46	0.45	0.45	0.46	0.45	952,500