China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.020	0.022	0.019	0.022	0.440	262,500
2023-08-10	0.021	0.022	0.020	0.021	0.420	282,000
2023-08-09	0.024	0.024	0.020	0.021	0.420	508,510
2023-08-08	0.023	0.023	0.021	0.022	0.440	332,000
2023-08-07	0.024	0.025	0.023	0.024	0.480	262,030
2023-08-04	0.028	0.028	0.025	0.026	0.520	302,600
2023-08-03	0.027	0.027	0.025	0.027	0.540	398,000
2023-08-02	0.027	0.029	0.027	0.029	0.580	321,000
2023-08-01	0.027	0.029	0.027	0.029	0.580	340,400
2023-07-31	0.029	0.029	0.027	0.028	0.560	397,500
2023-07-28	0.030	0.032	0.028	0.029	0.580	383,500
2023-07-27	0.031	0.031	0.028	0.029	0.580	144,550
2023-07-26	0.030	0.031	0.027	0.031	0.620	332,000
2023-07-25	0.029	0.029	0.026	0.027	0.540	483,500
2023-07-24	0.029	0.030	0.027	0.027	0.540	211,500
2023-07-21	0.033	0.034	0.028	0.028	0.560	230,600
2023-07-20	0.034	0.034	0.029	0.033	0.660	305,800
2023-07-19	0.028	0.029	0.028	0.029	0.580	216,010
2023-07-18	0.031	0.032	0.027	0.030	0.600	445,500
2023-07-14	0.032	0.032	0.029	0.030	0.600	342,000
2023-07-13	0.032	0.032	0.030	0.032	0.640	278,500
2023-07-12	0.035	0.035	0.031	0.032	0.640	476,230
2023-07-11	0.041	0.043	0.033	0.034	0.680	1,685,030
2023-07-10	0.037	0.040	0.035	0.038	0.760	1,849,400
2023-07-07	0.040	0.043	0.034	0.037	0.740	2,192,000
2023-07-06	0.045	0.045	0.037	0.037	0.740	229,700
2023-07-05	0.045	0.045	0.042	0.044	0.880	32,590
2023-07-04	0.040	0.045	0.040	0.044	0.880	274,710
2023-07-03	0.043	0.044	0.041	0.041	0.820	316,320
2023-06-30	0.046	0.046	0.045	0.045	0.900	196,543
2023-06-29	0.047	0.053	0.045	0.046	0.920	355,005
2023-06-28	0.047	0.049	0.046	0.046	0.920	313,000
2023-06-27	0.047	0.052	0.046	0.052	1.040	271,550
2023-06-26	0.050	0.054	0.045	0.050	1.000	233,747
2023-06-23	0.048	0.051	0.047	0.050	1.000	228,100
2023-06-21	0.051	0.055	0.049	0.053	1.060	203,575
2023-06-20	0.058	0.058	0.053	0.054	1.080	117,520
2023-06-19	0.064	0.070	0.057	0.058	1.160	291,050
2023-06-16	0.067	0.071	0.053	0.064	1.280	782,405
2023-06-15	0.053	0.065	0.051	0.064	1.280	558,030
2023-06-14	0.056	0.057	0.051	0.053	1.060	529,200
2023-06-13	0.057	0.061	0.055	0.058	1.160	202,500
2023-06-12	0.059	0.062	0.053	0.062	1.240	807,200
2023-06-09	0.052	0.060	0.048	0.059	1.180	495,730
2023-06-08	0.048	0.054	0.046	0.048	0.960	269,040
2023-06-07	0.050	0.052	0.049	0.052	1.040	161,510
2023-06-06	0.052	0.061	0.050	0.055	1.100	311,000
2023-06-05	0.071	0.071	0.055	0.056	1.120	571,180
2023-06-02	0.060	0.076	0.059	0.071	1.420	747,020
2023-06-01	0.056	0.063	0.044	0.060	1.200	567,520
2023-05-31	0.039	0.054	0.037	0.052	1.040	960,800
2023-05-30	0.043	0.043	0.033	0.039	0.780	718,200
2023-05-29	0.056	0.079	0.043	0.043	0.860	278,880
2022-03-31	0.055	0.057	0.049	0.057	1.140	314,505
2022-03-30	0.060	0.060	0.053	0.060	1.200	69,100
2022-03-29	0.058	0.060	0.053	0.060	1.200	8,780
2022-03-28	0.058	0.058	0.058	0.058	1.160	500
2022-03-25	0.055	0.055	0.053	0.053	1.060	10,500
2022-03-23	0.055	0.056	0.055	0.056	1.120	4,100
2022-03-22	0.054	0.054	0.054	0.054	1.080	520

← NewerPage 14 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.