China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.057	0.059	0.057	0.057	1.140	296,700
2025-05-07	0.053	0.059	0.053	0.056	1.120	961,720
2025-05-06	0.050	0.054	0.050	0.053	1.060	770,370
2025-05-02	0.047	0.050	0.047	0.050	1.000	78,000
2025-04-30	0.047	0.048	0.047	0.047	0.940	116,000
2025-04-29	0.047	0.048	0.047	0.048	0.960	63,500
2025-04-28	0.047	0.048	0.047	0.047	0.940	333,000
2025-04-25	0.048	0.048	0.047	0.047	0.940	12,003
2025-04-24	0.047	0.048	0.046	0.047	0.940	178,740
2025-04-23	0.046	0.046	0.045	0.045	0.900	88,500
2025-04-22	0.045	0.053	0.044	0.045	0.900	30,754,500
2025-04-17	0.044	0.045	0.043	0.044	0.880	497,000
2025-04-16	0.044	0.045	0.043	0.043	0.860	2,954,000
2025-04-15	0.043	0.044	0.042	0.043	0.860	2,267,630
2025-04-14	0.043	0.045	0.043	0.044	0.880	21,520
2025-04-11	0.043	0.044	0.043	0.044	0.880	525,920
2025-04-10	0.043	0.045	0.042	0.043	0.860	1,230,800
2025-04-09	0.041	0.044	0.041	0.044	0.880	2,403,080
2025-04-08	0.041	0.042	0.041	0.042	0.840	2,510,020
2025-04-07	0.042	0.043	0.041	0.043	0.860	768,020
2025-04-03	0.042	0.043	0.042	0.043	0.860	31,500
2025-04-02	0.043	0.043	0.042	0.042	0.840	219,500
2025-04-01	0.042	0.043	0.042	0.043	0.860	65,070
2025-03-31	0.043	0.043	0.042	0.042	0.840	858,000
2025-03-28	0.044	0.045	0.043	0.045	0.900	300,010
2025-03-27	0.042	0.044	0.042	0.043	0.860	1,251,520
2025-03-26	0.043	0.043	0.041	0.043	0.860	1,058,500
2025-03-25	0.042	0.042	0.042	0.042	0.840	10,292
2025-03-24	0.043	0.043	0.042	0.042	0.840	437,570
2025-03-21	0.043	0.043	0.042	0.043	0.860	582,310
2025-03-20	0.042	0.043	0.042	0.043	0.860	212,115
2025-03-19	0.044	0.045	0.042	0.043	0.860	253,746
2025-03-18	0.042	0.045	0.040	0.044	0.880	1,592,040
2025-03-17	0.042	0.044	0.040	0.044	0.880	668,000
2025-03-14	0.042	0.043	0.041	0.042	0.840	83,010
2025-03-13	0.043	0.043	0.041	0.042	0.840	183,300
2025-03-12	0.044	0.044	0.043	0.043	0.860	72,163
2025-03-11	0.043	0.043	0.042	0.043	0.860	101,100
2025-03-10	0.043	0.044	0.042	0.044	0.880	287,290
2025-03-07	0.044	0.044	0.044	0.044	0.880	2,810
2025-03-06	0.045	0.045	0.042	0.044	0.880	185,414
2025-03-05	0.044	0.045	0.044	0.044	0.880	198,900
2025-03-04	0.045	0.045	0.044	0.045	0.900	43,030
2025-03-03	0.044	0.046	0.044	0.046	0.920	96,070
2025-02-28	0.045	0.046	0.045	0.046	0.920	220,500
2025-02-27	0.043	0.045	0.043	0.044	0.880	70,900
2025-02-26	0.043	0.045	0.042	0.042	0.840	1,788,185
2025-02-25	0.044	0.044	0.042	0.042	0.840	279,500
2025-02-24	0.045	0.047	0.044	0.044	0.880	85,740
2025-02-21	0.044	0.048	0.044	0.045	0.900	225,450
2025-02-20	0.044	0.046	0.044	0.045	0.900	32,260
2025-02-19	0.044	0.047	0.044	0.045	0.900	79,000
2025-02-18	0.047	0.047	0.043	0.044	0.880	130,010
2025-02-17	0.048	0.048	0.045	0.045	0.900	439,700
2025-02-14	0.049	0.051	0.047	0.048	0.960	5,163,100
2025-02-13	0.050	0.051	0.050	0.050	1.000	1,612,860
2025-02-12	0.050	0.053	0.050	0.051	1.020	1,958,360
2025-02-11	0.052	0.052	0.050	0.051	1.020	1,964,840
2025-02-10	0.050	0.052	0.046	0.052	1.040	2,059,560
2025-02-07	0.043	0.052	0.042	0.048	0.960	2,474,500

← NewerPage 7 of 16 · 944 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.