China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.060	1.060	1.040	1.040	1.040	1,535,000
2025-07-30	1.070	1.070	1.040	1.040	1.040	1,385,000
2025-07-29	1.060	1.070	1.060	1.060	1.060	1,810,388
2025-07-28	1.070	1.120	1.050	1.060	1.060	2,062,868
2025-07-25	1.040	1.120	1.030	1.070	1.070	1,568,300
2025-07-24	1.050	1.080	1.040	1.070	1.070	1,824,610
2025-07-23	1.070	1.090	1.020	1.050	1.050	2,062,228
2025-07-22	1.060	1.110	1.060	1.100	1.100	1,205,011
2025-07-21	1.160	1.200	1.050	1.060	1.060	4,589,800
2025-07-18	1.020	1.120	1.010	1.090	1.090	2,448,100
2025-07-17	1.020	1.040	1.020	1.040	1.040	1,689,200
2025-07-16	1.020	1.040	1.010	1.030	1.030	203,300
2025-07-15	1.050	1.050	1.000	1.020	1.020	2,329,730
2025-07-14	1.000	1.030	1.000	1.030	1.030	754,030
2025-07-11	1.050	1.050	1.000	1.010	1.010	540,680
2025-07-10	1.070	1.070	1.020	1.020	1.020	5,338,015
2025-07-09	0.990	1.060	0.980	1.050	1.050	8,129,220
2025-07-08	1.070	1.070	0.990	1.000	1.000	5,226,500
2025-07-07	0.990	1.040	0.990	1.020	1.020	5,164,120
2025-07-04	1.040	1.060	0.990	1.020	1.020	4,498,000
2025-07-03	1.080	1.110	1.000	1.040	1.040	4,687,520
2025-07-02	1.180	1.190	1.090	1.090	1.090	1,244,820
2025-06-30	0.053	0.058	0.053	0.056	1.120	45,537,080
2025-06-27	0.057	0.057	0.054	0.055	1.100	381,426,000
2025-06-26	0.054	0.057	0.053	0.057	1.140	54,289,100
2025-06-25	0.060	0.060	0.056	0.056	1.120	51,320,800
2025-06-24	0.060	0.061	0.058	0.060	1.200	2,997,130
2025-06-23	0.062	0.064	0.061	0.061	1.220	3,240,500
2025-06-20	0.063	0.064	0.062	0.064	1.280	726,000
2025-06-19	0.066	0.067	0.064	0.064	1.280	917,500
2025-06-18	0.068	0.069	0.066	0.066	1.320	1,383,500
2025-06-17	0.068	0.069	0.068	0.069	1.380	977,000
2025-06-16	0.069	0.069	0.068	0.069	1.380	783,030
2025-06-13	0.068	0.069	0.067	0.069	1.380	750,500
2025-06-12	0.068	0.069	0.067	0.069	1.380	1,563,000
2025-06-11	0.067	0.069	0.067	0.069	1.380	1,869,530
2025-06-10	0.067	0.068	0.067	0.068	1.360	427,230
2025-06-09	0.069	0.069	0.067	0.069	1.380	510,010
2025-06-06	0.066	0.069	0.066	0.069	1.380	1,456,000
2025-06-05	0.067	0.068	0.065	0.067	1.340	879,510
2025-06-04	0.067	0.068	0.066	0.068	1.360	612,920
2025-06-03	0.069	0.069	0.067	0.069	1.380	730,500
2025-06-02	0.067	0.069	0.067	0.069	1.380	1,157,500
2025-05-30	0.067	0.069	0.067	0.069	1.380	2,386,550
2025-05-29	0.067	0.069	0.066	0.069	1.380	474,000
2025-05-28	0.066	0.069	0.066	0.069	1.380	1,279,000
2025-05-27	0.067	0.068	0.065	0.068	1.360	1,438,058
2025-05-26	0.066	0.068	0.064	0.067	1.340	977,100
2025-05-23	0.067	0.068	0.065	0.067	1.340	4,652,400
2025-05-22	0.062	0.068	0.062	0.067	1.340	2,959,650
2025-05-21	0.062	0.065	0.061	0.065	1.300	321,500
2025-05-20	0.060	0.062	0.060	0.062	1.240	179,500
2025-05-19	0.060	0.063	0.060	0.060	1.200	409,560
2025-05-16	0.061	0.064	0.059	0.063	1.260	1,678,720
2025-05-15	0.063	0.065	0.055	0.061	1.220	1,203,000
2025-05-14	0.067	0.068	0.059	0.060	1.200	1,380,570
2025-05-13	0.068	0.069	0.064	0.067	1.340	5,787,000
2025-05-12	0.068	0.069	0.064	0.068	1.360	5,669,000
2025-05-09	0.060	0.068	0.057	0.068	1.360	6,950,520
2025-05-08	0.057	0.059	0.057	0.057	1.140	296,700

← NewerPage 6 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.