ShiFang Holding Limited - 1831.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.27	0.28	0.28	0.28	0.27	110,000
November 06, 2025	0.25	0.26	0.26	0.26	0.25	110,000
November 05, 2025	0.23	0.26	0.26	0.26	0.23	220,000
November 04, 2025	0.28	0.27	0.27	0.28	0.26	220,000
November 03, 2025	0.29	0.29	0.29	0.29	0.27	530,000
October 31, 2025	0.25	0.29	0.29	0.3	0.25	895,000
October 30, 2025	0.25	0.25	0.25	0.25	0.25	173,750
October 28, 2025	0.23	0.23	0.23	0.23	0.23	10,000
October 27, 2025	0.22	0.25	0.25	0.25	0.22	481,750
October 26, 2025	0.22	0.25	0.25	0.25	0.22	361,750
October 24, 2025	0.2	0.22	0.22	0.27	0.2	2.19M
October 23, 2025	0.21	0.21	0.21	0.21	0.21	2.15M
October 22, 2025	0.22	0.2	0.2	0.22	0.2	190,000
October 21, 2025	0.23	0.2	0.2	0.24	0.2	730,000
October 20, 2025	0.23	0.25	0.25	0.25	0.23	340,000
October 17, 2025	0.24	0.24	0.24	0.24	0.24	210,000
October 16, 2025	0.25	0.24	0.24	0.25	0.2	495,000
October 15, 2025	0.25	0.25	0.25	0.25	0.25	78,500
October 14, 2025	0.25	0.25	0.25	0.25	0.23	150,000
October 13, 2025	0.26	0.25	0.25	0.26	0.25	50,000
October 10, 2025	0.28	0.26	0.26	0.28	0.25	1.42M
October 09, 2025	0.28	0.28	0.28	0.28	0.28	750,000
October 08, 2025	0.28	0.28	0.28	0.28	0.28	220,000
October 06, 2025	0.28	0.28	0.28	0.28	0.27	60,000
October 03, 2025	0.29	0.29	0.29	0.29	0.29	90,000
October 02, 2025	0.28	0.29	0.29	0.29	0.28	230,000
September 30, 2025	0.32	0.28	0.28	0.32	0.28	890,000
September 29, 2025	0.28	0.3	0.3	0.3	0.28	822,500
September 26, 2025	0.28	0.28	0.28	0.28	0.27	340,000
September 25, 2025	0.31	0.28	0.28	0.31	0.27	2.02M
September 24, 2025	0.3	0.33	0.33	0.35	0.28	4.27M
September 23, 2025	0.29	0.3	0.3	0.3	0.29	120,000
September 22, 2025	0.29	0.3	0.3	0.3	0.29	270,000
September 19, 2025	0.28	0.3	0.3	0.3	0.28	297,750
September 18, 2025	0.32	0.29	0.29	0.37	0.28	1.53M
September 17, 2025	0.28	0.3	0.3	0.31	0.28	830,000
September 16, 2025	0.31	0.29	0.29	0.32	0.29	1.15M
September 15, 2025	0.31	0.3	0.3	0.37	0.3	1.67M
September 12, 2025	0.3	0.31	0.31	0.32	0.3	150,000
September 11, 2025	0.28	0.3	0.3	0.31	0.28	711,500
September 10, 2025	0.31	0.28	0.28	0.31	0.28	610,000
September 09, 2025	0.31	0.31	0.31	0.31	0.31	172,500
September 08, 2025	0.32	0.32	0.32	0.32	0.32	332,500
September 05, 2025	0.3	0.33	0.33	0.33	0.3	70,000
September 04, 2025	0.32	0.3	0.3	0.32	0.3	690,000
September 03, 2025	0.3	0.31	0.31	0.37	0.3	2.06M
September 02, 2025	0.28	0.3	0.3	0.31	0.28	265,250
September 01, 2025	0.34	0.31	0.31	0.34	0.31	450,000
August 29, 2025	0.35	0.34	0.34	0.38	0.33	2.13M
August 28, 2025	0.3	0.34	0.34	0.36	0.3	1.19M
August 27, 2025	0.34	0.3	0.3	0.34	0.29	5.01M
August 26, 2025	0.36	0.34	0.34	0.4	0.33	6.04M
August 25, 2025	0.25	0.36	0.36	0.37	0.25	9.95M
August 22, 2025	0.28	0.25	0.25	0.28	0.23	2.46M
August 21, 2025	0.2	0.25	0.25	0.25	0.2	3.2M
August 20, 2025	0.2	0.2	0.2	0.2	0.2	580,000
August 19, 2025	0.2	0.21	0.21	0.22	0.2	2.53M
August 18, 2025	0.19	0.2	0.2	0.23	0.19	6.46M
August 15, 2025	0.18	0.18	0.18	0.18	0.18	800,000
August 14, 2025	0.19	0.18	0.18	0.19	0.18	1.44M

ShiFang Holding Limited (1831.HK) HKSE