HKEX · 0227 · stock
First Shanghai Investments Limited (0227) stock price history
Every HKEX trading session of First Shanghai Investments Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0227 adjusted close, 2000 to 2026
- HK$3.79
- All time high, 2007
- HK$0.3600
- 52 week high, HK$0.1200 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0227 key facts
- First Shanghai Investments Limited (0227) closed at HK$0.1340 on Sep 28, 2026 on HKEX.
- 0227's all time high close is HK$3.79, set on Sep 10, 2007; its all time low close is HK$0.1000 on Aug 23, 2023.
- 0227's 52 week range is HK$0.1200 to HK$0.3600.
- 0227 returned -59.4% over the year to Sep 28, 2026 and -49.1% over five years.
- Over ten years 0227 returned -90%, -20.8% a year compounded.
- 0227's deepest drawdown was -97.4% from Sep 10, 2007 to Aug 23, 2023.
- DataCedar holds 6,664 daily sessions of 0227 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0227 price chart, 2000 to 2026
0227 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -18.3% |
| 6 months | -34.3% |
| Year to date | -46.2% |
| 1 year | -59.4% |
| 3 years | +30.1% |
| 5 years | -49.1% |
| 10 years | -90.2% |
| Since Jan 4, 2000 | -78.6% |
| Compound annual growth, 26.7 years | -5.6% |
0227 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.79 on Sep 10, 2007
- All time low close
- HK$0.1000 on Aug 23, 2023
- 52 week high
- HK$0.3600 on Sep 29, 2025
- 52 week low
- HK$0.1200 on Sep 16, 2026
- Deepest drawdown
- -97.4% from Sep 10, 2007 to Aug 23, 2023, not yet recovered
- Best single session
- +139.3% on Oct 2, 2024
- Worst single session
- -29.3% on Oct 8, 2024
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2007, +188%
- Worst calendar year
- 2008, -69%
0227 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2500 | HK$0.2850 | HK$0.1200 | HK$0.1340 | -44.9% | 117.8M | 182 |
| 2025 | HK$0.2380 | HK$0.5200 | HK$0.2020 | HK$0.2430 | +0.8% | 1.3B | 246 |
| 2024 | HK$0.1150 | HK$0.8700 | HK$0.1010 | HK$0.2410 | +109.6% | 1.1B | 246 |
| 2023 | HK$0.1940 | HK$0.1960 | HK$0.0970 | HK$0.1150 | -36.1% | 148.2M | 243 |
| 2022 | HK$0.2050 | HK$0.2200 | HK$0.1200 | HK$0.1800 | -12.2% | 105.4M | 246 |
| 2021 | HK$0.3209 | HK$0.4345 | HK$0.2040 | HK$0.2050 | -36.1% | 248.8M | 247 |
| 2020 | HK$0.4444 | HK$0.5036 | HK$0.2568 | HK$0.3209 | -27.8% | 235.3M | 248 |
| 2019 | HK$0.4197 | HK$0.7308 | HK$0.3456 | HK$0.4444 | +2.3% | 273.3M | 246 |
| 2018 | HK$0.8789 | HK$1.18 | HK$0.3851 | HK$0.4345 | -50.6% | 400.3M | 246 |
| 2017 | HK$1.16 | HK$1.28 | HK$0.8690 | HK$0.8789 | -24.6% | 572M | 247 |
| 2016 | HK$1.24 | HK$1.51 | HK$0.9701 | HK$1.17 | -7.8% | 819.4M | 247 |
| 2015 | HK$1.64 | HK$2.68 | HK$0.9309 | HK$1.26 | -22.7% | 2.8B | 247 |
| 2014 | HK$0.6712 | HK$2.35 | HK$0.5545 | HK$1.63 | +147.1% | 6.3B | 247 |
| 2013 | HK$0.7296 | HK$0.9533 | HK$0.5545 | HK$0.6615 | -8.1% | 944.5M | 245 |
| 2012 | HK$0.5837 | HK$0.7393 | HK$0.4572 | HK$0.7199 | +23.3% | 382.4M | 246 |
| 2011 | HK$1.12 | HK$1.21 | HK$0.4767 | HK$0.5837 | -47.8% | 398M | 246 |
| 2010 | HK$1.22 | HK$1.73 | HK$0.9636 | HK$1.12 | -5.6% | 1.9B | 249 |
| 2009 | HK$0.6971 | HK$1.27 | HK$0.5730 | HK$1.18 | +69.9% | 2.1B | 249 |
| 2008 | HK$2.04 | HK$2.49 | HK$0.4106 | HK$0.6971 | -69.4% | 2B | 247 |
| 2007 | HK$0.8185 | HK$3.95 | HK$0.7338 | HK$2.28 | +188.3% | 5.9B | 246 |
| 2006 | HK$0.5021 | HK$0.8248 | HK$0.4931 | HK$0.7902 | +57.4% | 1.8B | 247 |
| 2005 | HK$0.6432 | HK$0.6696 | HK$0.4438 | HK$0.5021 | -23.0% | 610.6M | 247 |
| 2004 | HK$0.7167 | HK$0.8721 | HK$0.4185 | HK$0.6520 | -9.0% | 1.8B | 262 |
| 2003 | HK$0.3406 | HK$0.8548 | HK$0.2691 | HK$0.7167 | +110.4% | 3B | 261 |
| 2002 | HK$0.4182 | HK$0.5971 | HK$0.3028 | HK$0.3406 | -18.6% | 1.1B | 261 |
| 2001 | HK$0.3611 | HK$0.6888 | HK$0.2501 | HK$0.4182 | +15.8% | 3.1B | 261 |
| 2000 | HK$0.5617 | HK$0.8666 | HK$0.2808 | HK$0.3611 | n/a | 2.1B | 259 |
0227 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1340 | -16.8% |
| August 2026 | HK$0.1610 | -0.6% |
| July 2026 | HK$0.1620 | -1.8% |
| June 2026 | HK$0.1650 | -15.4% |
| May 2026 | HK$0.1950 | -12.6% |
| April 2026 | HK$0.2230 | +12.1% |
| March 2026 | HK$0.1990 | -22.0% |
| February 2026 | HK$0.2550 | -5.6% |
| January 2026 | HK$0.2700 | +11.1% |
| December 2025 | HK$0.2430 | -11.6% |
| November 2025 | HK$0.2750 | -6.8% |
| October 2025 | HK$0.2950 | -15.7% |
About the 0227 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0227/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0227 share price history
