China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.012	0.013	0.011	0.013	0.260	844,450
2023-11-08	0.011	0.012	0.011	0.012	0.240	168,500
2023-11-07	0.012	0.012	0.011	0.012	0.240	13,510
2023-11-06	0.011	0.012	0.011	0.012	0.240	166,900
2023-11-03	0.012	0.013	0.012	0.013	0.260	344,000
2023-11-02	0.012	0.013	0.012	0.013	0.260	192,010
2023-11-01	0.012	0.013	0.012	0.012	0.240	519,500
2023-10-31	0.013	0.013	0.012	0.013	0.260	257,010
2023-10-30	0.013	0.014	0.013	0.013	0.260	259,000
2023-10-27	0.014	0.014	0.013	0.014	0.280	375,500
2023-10-26	0.014	0.014	0.014	0.014	0.280	112,500
2023-10-25	0.014	0.015	0.014	0.015	0.300	206,030
2023-10-24	0.014	0.015	0.013	0.015	0.300	1,071,040
2023-10-20	0.014	0.015	0.014	0.015	0.300	269,000
2023-10-19	0.015	0.015	0.014	0.015	0.300	660,570
2023-10-18	0.016	0.016	0.015	0.016	0.320	248,830
2023-10-17	0.016	0.018	0.016	0.017	0.340	283,705
2023-10-16	0.017	0.017	0.016	0.017	0.340	8,650
2023-10-13	0.017	0.018	0.016	0.018	0.360	104,315
2023-10-12	0.017	0.018	0.017	0.018	0.360	152,000
2023-10-11	0.017	0.018	0.016	0.018	0.360	202,500
2023-10-10	0.017	0.018	0.016	0.018	0.360	440,040
2023-10-09	0.022	0.022	0.017	0.017	0.340	191,500
2023-10-06	0.014	0.023	0.014	0.022	0.440	997,500
2023-10-05	0.014	0.015	0.013	0.015	0.300	189,545
2023-10-04	0.016	0.016	0.015	0.015	0.300	86,500
2023-10-03	0.016	0.016	0.015	0.016	0.320	157,500
2023-09-29	0.017	0.018	0.016	0.017	0.340	213,080
2023-09-28	0.017	0.017	0.016	0.017	0.340	18,100
2023-09-27	0.019	0.019	0.018	0.018	0.360	160,120
2023-09-26	0.018	0.018	0.016	0.018	0.360	230,720
2023-09-25	0.017	0.019	0.017	0.018	0.360	125,580
2023-09-22	0.018	0.019	0.018	0.018	0.360	113,500
2023-09-21	0.019	0.019	0.017	0.018	0.360	117,000
2023-09-20	0.019	0.020	0.019	0.020	0.400	160,510
2023-09-19	0.020	0.020	0.019	0.020	0.400	186,000
2023-09-18	0.020	0.020	0.020	0.020	0.400	120,600
2023-09-15	0.023	0.023	0.022	0.022	0.440	8,055
2023-09-14	0.020	0.025	0.020	0.024	0.480	224,000
2023-09-13	0.019	0.023	0.019	0.023	0.460	209,900
2023-09-12	0.020	0.020	0.019	0.020	0.400	111,500
2023-09-11	0.021	0.021	0.020	0.020	0.400	244,000
2023-09-07	0.021	0.022	0.021	0.022	0.440	197,040
2023-09-06	0.023	0.023	0.021	0.023	0.460	165,885
2023-09-05	0.021	0.023	0.021	0.023	0.460	182,000
2023-09-04	0.023	0.023	0.021	0.022	0.440	166,000
2023-08-31	0.020	0.022	0.020	0.022	0.440	165,500
2023-08-30	0.023	0.025	0.023	0.024	0.480	70,000
2023-08-29	0.027	0.027	0.027	0.027	0.540	50,008
2023-08-28	0.027	0.028	0.026	0.027	0.540	104,620
2023-08-25	0.030	0.030	0.025	0.028	0.560	330,000
2023-08-24	0.029	0.029	0.025	0.029	0.580	678,875
2023-08-23	0.024	0.030	0.021	0.027	0.540	743,700
2023-08-22	0.016	0.024	0.015	0.020	0.400	858,366
2023-08-21	0.017	0.017	0.016	0.016	0.320	156,200
2023-08-18	0.018	0.018	0.017	0.017	0.340	266,560
2023-08-17	0.019	0.019	0.018	0.019	0.380	252,630
2023-08-16	0.020	0.020	0.019	0.019	0.380	270,000
2023-08-15	0.020	0.022	0.020	0.021	0.420	211,520
2023-08-14	0.020	0.021	0.020	0.021	0.420	200,340

← NewerPage 13 of 16 · 944 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.