China Minsheng Financial Holding Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 15,400 |
| 2025-10-24 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 132,500 |
| 2025-10-23 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 311,020 |
| 2025-10-22 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 3,358,700 |
| 2025-10-21 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 855,000 |
| 2025-10-20 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 90,420 |
| 2025-10-17 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 2,310,520 |
| 2025-10-16 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 3,115,780 |
| 2025-10-15 | 1.090 | 1.140 | 1.080 | 1.120 | 1.120 | 1,557,025 |
| 2025-10-14 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 241,210 |
| 2025-10-13 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 745,005 |
| 2025-10-10 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 700,020 |
| 2025-10-09 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 701,345 |
| 2025-10-08 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 295,071 |
| 2025-10-06 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 293,555 |
| 2025-10-03 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 260,000 |
| 2025-10-02 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 53,000 |
| 2025-09-30 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 631,335 |
| 2025-09-29 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 446,006 |
| 2025-09-26 | 1.140 | 1.180 | 1.120 | 1.180 | 1.180 | 8,911,565 |
| 2025-09-25 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 283,870 |
| 2025-09-24 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 1,715,000 |
| 2025-09-23 | 1.200 | 1.200 | 1.130 | 1.180 | 1.180 | 780,100 |
| 2025-09-22 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 517,500 |
| 2025-09-19 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 156,800 |
| 2025-09-18 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 205,030 |
| 2025-09-17 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 365,030 |
| 2025-09-16 | 1.190 | 1.200 | 1.130 | 1.200 | 1.200 | 737,703 |
| 2025-09-15 | 1.220 | 1.220 | 1.130 | 1.180 | 1.180 | 560,820 |
| 2025-09-12 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 69,000 |
| 2025-09-11 | 1.190 | 1.190 | 1.130 | 1.170 | 1.170 | 131,000 |
| 2025-09-10 | 1.200 | 1.240 | 1.120 | 1.150 | 1.150 | 1,130,020 |
| 2025-09-09 | 1.170 | 1.250 | 1.140 | 1.170 | 1.170 | 1,825,015 |
| 2025-09-08 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 2,040,800 |
| 2025-09-05 | 1.180 | 1.180 | 1.100 | 1.150 | 1.150 | 5,215,620 |
| 2025-09-04 | 1.180 | 1.220 | 1.090 | 1.150 | 1.150 | 1,463,000 |
| 2025-09-03 | 1.020 | 1.170 | 1.020 | 1.140 | 1.140 | 1,775,000 |
| 2025-09-02 | 1.000 | 1.160 | 0.990 | 1.080 | 1.080 | 5,300,525 |
| 2025-09-01 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 905,800 |
| 2025-08-29 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 3,199,000 |
| 2025-08-28 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 3,050,000 |
| 2025-08-27 | 0.970 | 0.990 | 0.920 | 0.990 | 0.990 | 1,095,900 |
| 2025-08-26 | 0.980 | 1.030 | 0.970 | 0.980 | 0.980 | 7,689,000 |
| 2025-08-25 | 0.990 | 1.050 | 0.970 | 0.980 | 0.980 | 7,811,430 |
| 2025-08-22 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 550,000 |
| 2025-08-21 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 76,000 |
| 2025-08-20 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 876,310 |
| 2025-08-19 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 1,025,500 |
| 2025-08-18 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 1,185,380 |
| 2025-08-15 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 628,509 |
| 2025-08-14 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 670,000 |
| 2025-08-13 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 1,701,372 |
| 2025-08-12 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 1,055,000 |
| 2025-08-11 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 1,318,800 |
| 2025-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,070 |
| 2025-08-07 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 981,000 |
| 2025-08-06 | 1.020 | 1.080 | 1.010 | 1.070 | 1.070 | 5,475,500 |
| 2025-08-05 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 8,393,625 |
| 2025-08-04 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 1,265,000 |
| 2025-08-01 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 1,814,500 |
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.