China Minsheng Financial Holding Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.058	0.063	0.053	0.055	1.100	9,134,751
2024-02-05	0.073	0.073	0.055	0.059	1.180	23,562,030
2024-02-02	0.067	0.075	0.067	0.070	1.400	12,895,849
2024-02-01	0.066	0.068	0.063	0.067	1.340	13,320,000
2024-01-31	0.070	0.073	0.064	0.064	1.280	12,454,000
2024-01-30	0.073	0.076	0.067	0.071	1.420	27,719,528
2024-01-29	0.063	0.078	0.063	0.072	1.440	29,680,997
2024-01-26	0.058	0.063	0.055	0.062	1.240	32,686,728
2024-01-25	0.063	0.068	0.053	0.057	1.140	34,091,022
2024-01-24	0.072	0.076	0.062	0.063	1.260	29,270,597
2024-01-23	0.068	0.075	0.068	0.070	1.400	701,200
2024-01-22	0.068	0.073	0.063	0.071	1.420	13,452,000
2024-01-19	0.067	0.070	0.064	0.067	1.340	2,176,500
2024-01-18	0.057	0.067	0.055	0.067	1.340	17,914,083
2024-01-17	0.058	0.060	0.054	0.056	1.120	8,430,765
2024-01-16	0.051	0.061	0.051	0.059	1.180	17,959,000
2024-01-15	0.051	0.053	0.048	0.051	1.020	14,267,550
2024-01-12	0.046	0.051	0.045	0.050	1.000	14,211,511
2024-01-11	0.049	0.052	0.044	0.046	0.920	19,608,641
2024-01-10	0.049	0.052	0.045	0.050	1.000	13,528,000
2024-01-09	0.048	0.051	0.048	0.049	0.980	15,057,698
2024-01-08	0.047	0.050	0.047	0.048	0.960	12,091,000
2024-01-05	0.049	0.050	0.047	0.048	0.960	18,037,955
2024-01-04	0.046	0.050	0.046	0.049	0.980	10,825,510
2024-01-03	0.042	0.049	0.042	0.047	0.940	10,470,009
2024-01-02	0.045	0.047	0.040	0.043	0.860	11,816,600
2023-12-29	0.039	0.046	0.038	0.042	0.840	14,101,000
2023-12-28	0.045	0.053	0.038	0.040	0.800	15,168,498
2023-12-27	0.046	0.050	0.044	0.047	0.940	11,355,000
2023-12-22	0.048	0.054	0.045	0.046	0.920	10,292,020
2023-12-21	0.049	0.053	0.047	0.048	0.960	8,143,100
2023-12-20	0.045	0.054	0.042	0.050	1.000	8,401,000
2023-12-19	0.051	0.058	0.046	0.046	0.920	8,382,600
2023-12-18	0.052	0.057	0.052	0.053	1.060	7,940,009
2023-12-15	0.044	0.057	0.042	0.053	1.060	14,030,000
2023-12-14	0.047	0.049	0.037	0.045	0.900	11,583,300
2023-12-13	0.050	0.056	0.043	0.046	0.920	8,614,505
2023-12-12	0.047	0.053	0.045	0.050	1.000	5,512,900
2023-12-11	0.048	0.059	0.040	0.048	0.960	9,572,049
2023-12-08	0.047	0.053	0.045	0.049	0.980	8,166,090
2023-12-07	0.046	0.049	0.041	0.047	0.940	5,081,020
2023-12-06	0.045	0.050	0.044	0.047	0.940	4,423,650
2023-12-05	0.046	0.052	0.045	0.046	0.920	5,004,500
2023-12-04	0.045	0.052	0.043	0.048	0.960	6,938,500
2023-12-01	0.045	0.050	0.040	0.046	0.920	5,850,700
2023-11-30	0.049	0.049	0.043	0.046	0.920	3,678,560
2023-11-29	0.037	0.052	0.037	0.046	0.920	6,110,000
2023-11-28	0.037	0.042	0.034	0.037	0.740	1,576,000
2023-11-27	0.027	0.041	0.027	0.035	0.700	4,944,900
2023-11-24	0.020	0.030	0.020	0.028	0.560	3,126,500
2023-11-23	0.019	0.022	0.018	0.021	0.420	256,100
2023-11-22	0.019	0.021	0.018	0.020	0.400	450,900
2023-11-21	0.019	0.021	0.018	0.019	0.380	348,800
2023-11-20	0.020	0.021	0.019	0.021	0.420	337,000
2023-11-17	0.023	0.023	0.017	0.021	0.420	1,301,000
2023-11-16	0.017	0.026	0.017	0.023	0.460	3,560,590
2023-11-15	0.012	0.018	0.012	0.016	0.320	1,804,500
2023-11-14	0.012	0.013	0.012	0.013	0.260	327,200
2023-11-13	0.012	0.013	0.012	0.013	0.260	368,800
2023-11-10	0.011	0.012	0.011	0.012	0.240	47,720

← NewerPage 12 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.