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 $478.66 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,914.63, while $1000 invested 1 year ago would be worth $6,038.46. This corresponds to total returns of -52.13%, 91.46%, 503.85%, respectively, with annualized returns of -7.1%, 13.86%, 503.85%.

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 31, 2026	0.76	0.8	0.8	0.84	0.76	5.67M
July 30, 2026	0.77	0.74	0.74	0.77	0.68	14.69M
July 29, 2026	0.77	0.75	0.75	0.79	0.75	4.88M
July 28, 2026	0.79	0.75	0.75	0.79	0.75	5.16M
July 27, 2026	0.81	0.8	0.8	0.81	0.78	1.71M
July 24, 2026	0.86	0.81	0.81	0.86	0.78	5.75M
July 23, 2026	0.8	0.86	0.86	0.88	0.8	10.33M
July 22, 2026	0.72	0.79	0.79	0.8	0.72	7.65M
July 21, 2026	0.67	0.69	0.69	0.73	0.63	7.22M
July 20, 2026	0.87	0.69	0.69	0.87	0.69	14.64M
July 17, 2026	0.91	0.84	0.84	0.92	0.81	7M
July 16, 2026	0.85	0.91	0.91	0.95	0.84	6.34M
July 15, 2026	0.89	0.87	0.87	0.93	0.85	1.26M
July 14, 2026	1.03	0.89	0.89	1.06	0.86	12.05M
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