ShiFang Holding Limited (1831.HK) HKSE

0.47

-0.005(-1.05%)

Updated at June 02 03:55PM

Currency In HKD

1831.HK Historical Return

If you invested $1000 in ShiFang Holding Limited (1831.HK) 10 years ago, it would be worth $195.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,516.13, while $1000 invested 1 year ago would be worth $4,700. This corresponds to total returns of -80.42%, 51.61%, 370%, respectively, with annualized returns of -15.04%, 8.67%, 370%.

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
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
April 14, 2026	0.46	0.46	0.46	0.47	0.45	1.14M
April 13, 2026	0.46	0.45	0.45	0.48	0.43	5.57M
April 10, 2026	0.48	0.46	0.46	0.49	0.45	840,000
April 09, 2026	0.49	0.48	0.48	0.5	0.48	2.92M
April 08, 2026	0.49	0.49	0.49	0.49	0.47	4.08M
April 02, 2026	0.48	0.45	0.45	0.49	0.44	2.75M
April 01, 2026	0.46	0.47	0.47	0.48	0.46	1.28M
March 31, 2026	0.46	0.46	0.46	0.47	0.46	1.74M
March 30, 2026	0.46	0.47	0.47	0.47	0.46	1.36M
March 27, 2026	0.46	0.46	0.46	0.49	0.43	3.33M
March 26, 2026	0.52	0.45	0.45	0.62	0.44	17.02M
March 25, 2026	0.43	0.5	0.5	0.5	0.42	6.93M
March 24, 2026	0.4	0.42	0.42	0.43	0.4	2.55M
March 23, 2026	0.4	0.4	0.4	0.45	0.4	8.85M
March 20, 2026	0.37	0.38	0.38	0.4	0.37	5.54M
March 19, 2026	0.35	0.37	0.37	0.39	0.34	3.17M
March 18, 2026	0.36	0.35	0.35	0.38	0.33	6.2M
March 17, 2026	0.4	0.37	0.37	0.46	0.36	16.39M
March 16, 2026	0.3	0.38	0.38	0.39	0.3	21.96M
March 13, 2026	0.28	0.3	0.3	0.31	0.28	3.65M
March 12, 2026	0.28	0.28	0.28	0.28	0.27	2.14M
March 11, 2026	0.29	0.28	0.28	0.32	0.27	5.38M
March 10, 2026	0.25	0.24	0.27	0.25	0.24	780,000
March 09, 2026	0.24	0.23	0.23	0.25	0.23	1.33M
March 06, 2026	0.23	0.24	0.24	0.24	0.23	430,000
March 05, 2026	0.22	0.23	0.23	0.24	0.22	970,000
March 04, 2026	0.22	0.22	0.22	0.24	0.22	690,000
March 03, 2026	0.25	0.22	0.22	0.25	0.22	1.7M