China Minsheng Financial Holding Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 157,570 |
| 2026-01-22 | 1.070 | 1.100 | 1.050 | 1.050 | 1.050 | 320,600 |
| 2026-01-21 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,280,050 |
| 2026-01-20 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 80,700 |
| 2026-01-19 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 107,510 |
| 2026-01-16 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 231,500 |
| 2026-01-15 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 471,500 |
| 2026-01-14 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 75,720 |
| 2026-01-13 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 210,000 |
| 2026-01-12 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 2,514,617 |
| 2026-01-09 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 480,405 |
| 2026-01-08 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 207,203 |
| 2026-01-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 50,055 |
| 2026-01-06 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 3,995,170 |
| 2026-01-05 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 630,340 |
| 2026-01-02 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 170,020 |
| 2025-12-31 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 45,020 |
| 2025-12-30 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 65,040 |
| 2025-12-29 | 1.070 | 1.120 | 1.000 | 1.070 | 1.070 | 987,020 |
| 2025-12-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,050 |
| 2025-12-23 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 152,000 |
| 2025-12-22 | 1.130 | 1.140 | 1.080 | 1.100 | 1.100 | 37,500 |
| 2025-12-19 | 1.120 | 1.140 | 1.060 | 1.110 | 1.110 | 260,900 |
| 2025-12-18 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 45,600 |
| 2025-12-17 | 1.130 | 1.130 | 1.040 | 1.100 | 1.100 | 935,025 |
| 2025-12-16 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 35,000 |
| 2025-12-15 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 24,028 |
| 2025-12-12 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 155,064 |
| 2025-12-11 | 1.110 | 1.130 | 1.060 | 1.120 | 1.120 | 4,802,320 |
| 2025-12-10 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 15,455,310 |
| 2025-12-09 | 1.120 | 1.150 | 1.090 | 1.120 | 1.120 | 17,165,301 |
| 2025-12-08 | 1.110 | 1.140 | 1.030 | 1.090 | 1.090 | 10,785,070 |
| 2025-12-05 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 46,000 |
| 2025-12-04 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 100 |
| 2025-12-03 | 1.110 | 1.130 | 1.100 | 1.100 | 1.100 | 120,050 |
| 2025-12-02 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 15,000 |
| 2025-12-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25,410 |
| 2025-11-28 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 20,000 |
| 2025-11-27 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 80,000 |
| 2025-11-26 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 175,870 |
| 2025-11-25 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 10,500 |
| 2025-11-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25,100 |
| 2025-11-21 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 95,050 |
| 2025-11-20 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 182,600 |
| 2025-11-19 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 129,300 |
| 2025-11-18 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 510,000 |
| 2025-11-17 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 160,010 |
| 2025-11-14 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 115,140 |
| 2025-11-13 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 66,845 |
| 2025-11-12 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 447,400 |
| 2025-11-11 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 50,100 |
| 2025-11-10 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 220,300 |
| 2025-11-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,220 |
| 2025-11-06 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 2,594,000 |
| 2025-11-05 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 130,029 |
| 2025-11-04 | 1.110 | 1.130 | 1.070 | 1.130 | 1.130 | 2,368,030 |
| 2025-11-03 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 195,160 |
| 2025-10-31 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 1,055,305 |
| 2025-10-30 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 950,000 |
| 2025-10-28 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 65,020 |
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.