China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.990	1.010	0.990	1.010	1.010	130,000
2026-04-24	1.000	1.020	0.960	1.010	1.010	1,055,500
2026-04-23	0.990	1.010	0.990	1.010	1.010	83,000
2026-04-22	1.000	1.020	0.920	1.010	1.010	1,716,500
2026-04-21	1.010	1.030	1.000	1.010	1.010	182,500
2026-04-20	0.990	1.020	0.990	1.020	1.020	220,050
2026-04-17	1.000	1.010	1.000	1.010	1.010	185,045
2026-04-16	1.010	1.030	1.010	1.030	1.030	75,090
2026-04-15	1.010	1.030	1.010	1.030	1.030	75,090
2026-04-14	1.000	1.040	0.990	1.040	1.040	240,000
2026-04-13	1.010	1.020	1.000	1.010	1.010	280,000
2026-04-10	1.020	1.040	1.020	1.040	1.040	65,900
2026-04-09	1.010	1.030	1.000	1.020	1.020	145,020
2026-04-08	1.020	1.040	1.010	1.010	1.010	201,400
2026-04-02	1.040	1.040	0.990	1.020	1.020	995,010
2026-04-01	1.070	1.080	1.060	1.060	1.060	35,000
2026-03-31	1.090	1.090	1.050	1.080	1.080	52,500
2026-03-30	1.090	1.100	1.050	1.080	1.080	20,000
2026-03-27	1.090	1.090	1.080	1.080	1.080	21,000
2026-03-26	1.050	1.060	1.050	1.060	1.060	23,068
2026-03-25	1.060	1.060	1.060	1.060	1.060	5,530
2026-03-24	1.050	1.050	1.030	1.050	1.050	61,010
2026-03-23	1.030	1.050	1.020	1.050	1.050	211,025
2026-03-20	1.040	1.050	1.040	1.040	1.040	97,000
2026-03-19	1.040	1.060	1.040	1.060	1.060	40,200
2026-03-18	1.050	1.070	1.040	1.060	1.060	240,000
2026-03-17	1.060	1.080	1.050	1.070	1.070	140,520
2026-03-16	1.060	1.090	1.060	1.080	1.080	66,538
2026-03-13	1.040	1.100	1.020	1.100	1.100	648,210
2026-03-12	1.040	1.070	1.040	1.050	1.050	265,000
2026-03-11	1.050	1.050	1.050	1.050	1.050	60
2026-03-10	1.040	1.050	1.040	1.050	1.050	26,000
2026-03-09	1.030	1.050	1.030	1.050	1.050	139,400
2026-03-06	1.040	1.060	1.030	1.040	1.040	80,000
2026-03-05	1.040	1.050	1.040	1.040	1.040	150,200
2026-03-04	1.060	1.070	1.040	1.060	1.060	150,000
2026-03-03	1.040	1.080	1.040	1.080	1.080	220,000
2026-03-02	1.050	1.070	1.050	1.070	1.070	41,550
2026-02-27	1.050	1.050	1.040	1.050	1.050	186,100
2026-02-26	1.050	1.080	1.040	1.080	1.080	92,450
2026-02-25	1.050	1.050	1.050	1.050	1.050	20,000
2026-02-24	1.060	1.070	1.050	1.050	1.050	80,000
2026-02-23	1.070	1.100	1.050	1.060	1.060	558,500
2026-02-20	1.090	1.090	1.070	1.090	1.090	19,600
2026-02-16	1.090	1.090	1.090	1.090	1.090	2,322,310
2026-02-13	1.090	1.090	1.090	1.090	1.090	0
2026-02-12	1.070	1.100	1.070	1.090	1.090	18,000
2026-02-11	1.080	1.090	1.080	1.090	1.090	43,550
2026-02-10	1.060	1.100	1.050	1.100	1.100	280,000
2026-02-09	1.050	1.080	1.040	1.080	1.080	85,050
2026-02-06	1.090	1.090	1.090	1.090	1.090	30,410
2026-02-05	1.070	1.090	1.020	1.060	1.060	355,020
2026-02-04	1.090	1.100	1.050	1.070	1.070	172,500
2026-02-03	1.060	1.100	1.050	1.080	1.080	195,150
2026-02-02	1.060	1.070	1.010	1.060	1.060	929,100
2026-01-30	1.100	1.100	1.040	1.090	1.090	236,000
2026-01-29	1.060	1.100	1.050	1.090	1.090	196,000
2026-01-28	1.080	1.080	1.040	1.060	1.060	128,700
2026-01-27	1.050	1.080	1.040	1.060	1.060	200,580
2026-01-26	1.030	1.090	1.000	1.090	1.090	903,000

← NewerPage 3 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.