China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.042	0.044	0.042	0.043	0.860	10,500
2025-02-05	0.042	0.044	0.042	0.043	0.860	23,200
2025-02-04	0.046	0.046	0.040	0.046	0.920	613,470
2025-02-03	0.047	0.047	0.045	0.046	0.920	162,000
2025-01-28	0.048	0.052	0.044	0.046	0.920	550,500
2025-01-27	0.041	0.045	0.041	0.045	0.900	119,900
2025-01-24	0.043	0.044	0.041	0.043	0.860	65,500
2025-01-23	0.042	0.042	0.040	0.042	0.840	20,581,280
2025-01-22	0.041	0.042	0.041	0.042	0.840	17,000
2025-01-21	0.040	0.041	0.040	0.041	0.820	113,025
2025-01-20	0.042	0.042	0.041	0.041	0.820	74,680
2025-01-17	0.042	0.042	0.040	0.041	0.820	20,500
2025-01-16	0.042	0.042	0.039	0.039	0.780	43,000
2025-01-15	0.041	0.042	0.040	0.041	0.820	90
2025-01-14	0.042	0.043	0.041	0.041	0.820	21,520
2025-01-13	0.042	0.043	0.040	0.043	0.860	36,530
2025-01-10	0.041	0.043	0.039	0.042	0.840	23,212,000
2025-01-09	0.041	0.041	0.037	0.041	0.820	84,000
2025-01-08	0.042	0.042	0.041	0.041	0.820	4,010
2025-01-07	0.040	0.042	0.039	0.042	0.840	148,500
2025-01-06	0.042	0.042	0.038	0.040	0.800	44,730
2025-01-03	0.042	0.042	0.039	0.041	0.820	139,520
2025-01-02	0.043	0.043	0.041	0.042	0.840	62,000
2024-12-30	0.044	0.044	0.044	0.044	0.880	3,000
2024-12-27	0.045	0.047	0.043	0.046	0.920	42,150
2024-12-24	0.044	0.047	0.044	0.047	0.940	44,100
2024-12-23	0.043	0.046	0.042	0.046	0.920	59,500
2024-12-20	0.047	0.047	0.047	0.047	0.940	88,000
2024-12-19	0.044	0.049	0.043	0.045	0.900	308,500
2024-12-18	0.043	0.045	0.043	0.045	0.900	18,100
2024-12-17	0.044	0.046	0.044	0.046	0.920	18,350
2024-12-16	0.043	0.047	0.043	0.046	0.920	91,900
2024-12-13	0.047	0.048	0.045	0.047	0.940	18
2024-12-12	0.044	0.047	0.044	0.047	0.940	135,700
2024-12-11	0.047	0.047	0.044	0.046	0.920	105,000
2024-12-10	0.051	0.051	0.046	0.047	0.940	116,750
2024-12-09	0.047	0.049	0.047	0.049	0.980	12,030
2024-12-06	0.047	0.050	0.046	0.049	0.980	51,500
2024-12-05	0.042	0.047	0.042	0.046	0.920	41,500
2024-12-04	0.045	0.047	0.045	0.046	0.920	9,470
2024-12-03	0.046	0.048	0.046	0.047	0.940	28,000
2024-12-02	0.048	0.049	0.046	0.046	0.920	4,231,040
2024-11-29	0.048	0.048	0.048	0.048	0.960	11,510
2024-11-28	0.045	0.048	0.043	0.048	0.960	79,800
2024-11-27	0.050	0.050	0.043	0.046	0.920	87,000
2024-11-26	0.048	0.049	0.048	0.049	0.980	13,040
2024-11-25	0.048	0.049	0.048	0.049	0.980	63,510
2024-11-22	0.052	0.052	0.047	0.047	0.940	67,500
2024-11-21	0.050	0.050	0.048	0.050	1.000	16,000
2024-11-20	0.051	0.051	0.049	0.050	1.000	131,900
2024-11-19	0.051	0.053	0.051	0.052	1.040	85,800
2024-11-18	0.051	0.053	0.051	0.052	1.040	84,000
2024-11-15	0.051	0.052	0.051	0.051	1.020	77,040
2024-11-14	0.055	0.055	0.051	0.051	1.020	164,600
2024-11-13	0.053	0.053	0.051	0.053	1.060	103,530
2024-11-12	0.055	0.055	0.054	0.054	1.080	86,000
2024-11-11	0.057	0.057	0.055	0.056	1.120	71,500
2024-11-08	0.055	0.055	0.055	0.055	1.100	46,500
2024-11-07	0.055	0.056	0.055	0.055	1.100	194,530
2024-11-06	0.053	0.056	0.053	0.055	1.100	760,500

← NewerPage 8 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.