China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.040	1.080	1.000	1.010	1.010	686,000
2026-07-23	1.020	1.090	1.000	1.040	1.040	1,950,700
2026-07-22	0.910	1.030	0.910	1.020	1.020	49,265
2026-07-21	0.950	0.960	0.900	0.950	0.950	1,340
2026-07-20	0.920	0.960	0.920	0.950	0.950	35,000
2026-07-17	0.960	0.960	0.960	0.960	0.960	20,010
2026-07-16	0.940	0.940	0.910	0.940	0.940	1,500
2026-07-15	0.900	0.940	0.900	0.940	0.940	52,000
2026-07-14	0.930	0.940	0.900	0.940	0.940	135,000
2026-07-13	0.920	0.970	0.900	0.970	0.970	60,000
2026-07-10	0.970	0.970	0.960	0.970	0.970	70,010
2026-07-09	1.000	1.020	1.000	1.020	1.020	15,025
2026-07-08	0.960	1.020	0.950	1.020	1.020	135,400
2026-07-07	1.010	1.010	1.010	1.010	1.010	0
2026-07-06	0.960	1.010	0.960	1.010	1.010	10,100
2026-07-03	1.000	1.020	0.990	1.020	1.020	52,500
2026-07-02	1.010	1.060	1.010	1.030	1.030	535,110
2026-06-30	1.060	1.060	1.010	1.050	1.050	2,140,030
2026-06-29	1.050	1.050	1.050	1.050	1.050	5,400
2026-06-26	1.020	1.100	1.000	1.020	1.020	200,000
2026-06-25	1.100	1.100	1.040	1.100	1.100	150
2026-06-24	1.100	1.150	1.090	1.140	1.140	120,153
2026-06-23	1.150	1.160	1.150	1.150	1.150	2,570,020
2026-06-22	1.160	1.160	1.100	1.160	1.160	20
2026-06-18	1.170	1.170	1.140	1.170	1.170	46,100
2026-06-17	1.100	1.200	1.100	1.170	1.170	1,017,510
2026-06-16	1.020	1.100	1.020	1.100	1.100	1,373,510
2026-06-15	0.990	1.020	0.960	1.020	1.020	2,403,000
2026-06-12	0.900	0.990	0.890	0.960	0.960	2,349,000
2026-06-11	0.890	0.930	0.850	0.900	0.900	830,700
2026-06-10	0.930	0.950	0.900	0.930	0.930	225,000
2026-06-09	0.970	0.980	0.970	0.980	0.980	10,700
2026-06-08	0.960	0.970	0.900	0.960	0.960	555,010
2026-06-05	0.990	0.990	0.960	0.990	0.990	500
2026-06-04	0.970	1.000	0.950	0.990	0.990	190,000
2026-06-03	0.990	1.050	0.990	1.040	1.040	36,010
2026-06-02	0.990	0.990	0.990	0.990	0.990	0
2026-06-01	0.920	0.990	0.920	0.990	0.990	69,010
2026-05-29	0.950	0.980	0.950	0.970	0.970	105,500
2026-05-28	0.960	0.960	0.960	0.960	0.960	20,040
2026-05-27	0.970	0.970	0.960	0.970	0.970	60,010
2026-05-26	1.010	1.010	0.950	0.960	0.960	1,020,900
2026-05-22	1.010	1.050	1.010	1.050	1.050	14,020
2026-05-21	1.020	1.020	1.020	1.020	1.020	20,400
2026-05-20	1.010	1.020	1.010	1.020	1.020	50,000
2026-05-19	1.030	1.030	1.030	1.030	1.030	0
2026-05-18	1.060	1.060	1.020	1.030	1.030	19,040
2026-05-15	1.050	1.050	1.050	1.050	1.050	6,509
2026-05-14	1.010	1.020	0.990	1.020	1.020	126,000
2026-05-13	1.030	1.030	1.030	1.030	1.030	5,000
2026-05-12	1.030	1.030	1.020	1.020	1.020	160,000
2026-05-11	1.060	1.060	1.050	1.050	1.050	492,520
2026-05-08	1.020	1.060	1.020	1.020	1.020	3,089,510
2026-05-07	1.010	1.050	1.010	1.050	1.050	2,882,000
2026-05-06	1.010	1.010	1.010	1.010	1.010	60,620
2026-05-05	1.050	1.050	1.050	1.050	1.050	0
2026-05-04	1.000	1.050	1.000	1.050	1.050	1,052,530
2026-04-30	0.990	1.000	0.980	1.000	1.000	149,500
2026-04-29	1.000	1.000	1.000	1.000	1.000	0
2026-04-28	1.010	1.010	0.990	1.000	1.000	75,220

← NewerPage 2 of 5 · 246 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.