China Minsheng Financial Holding Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.940	0.950	0.930	0.945	0.945	500
2026-10-16	0.940	0.950	0.930	0.945	0.945	72,500
2026-10-15	0.975	0.975	0.940	0.960	0.960	25,100
2026-10-14	0.965	0.965	0.945	0.950	0.950	1,230,020
2026-10-13	0.940	0.980	0.940	0.960	0.960	75,000
2026-10-12	0.930	0.960	0.930	0.960	0.960	25,000
2026-10-09	0.970	0.970	0.955	0.955	0.955	10,000
2026-10-08	0.970	0.970	0.965	0.965	0.965	10,000
2026-10-07	0.930	0.980	0.930	0.980	0.980	76,100
2026-10-06	0.930	0.940	0.920	0.935	0.935	6,485,000
2026-10-05	0.940	0.940	0.925	0.930	0.930	4,465,080
2026-10-02	0.945	0.945	0.930	0.940	0.940	50,010
2026-09-30	0.960	0.965	0.955	0.960	0.960	3,010,410
2026-09-29	0.955	0.975	0.955	0.970	0.970	30,050
2026-09-28	0.945	0.945	0.945	0.945	0.945	6,000
2026-09-25	0.945	0.960	0.945	0.960	0.960	15,050
2026-09-24	0.960	0.960	0.960	0.960	0.960	5,000
2026-09-23	0.980	0.980	0.945	0.970	0.970	31,500
2026-09-22	0.975	0.975	0.975	0.975	0.975	0
2026-09-21	0.975	0.975	0.975	0.975	0.975	0
2026-09-18	0.970	0.975	0.970	0.975	0.975	50,000
2026-09-17	0.970	0.985	0.970	0.985	0.985	46,500
2026-09-16	0.970	0.985	0.970	0.985	0.985	25,000
2026-09-15	0.990	0.990	0.990	0.990	0.990	6,590
2026-09-14	0.990	0.990	0.985	0.985	0.985	2,250,390
2026-09-11	0.985	0.985	0.985	0.985	0.985	2,000,000
2026-09-10	0.980	0.990	0.980	0.990	0.990	5,025,100
2026-09-09	0.990	0.995	0.980	0.980	0.980	3,106,500
2026-09-08	0.995	1.000	0.980	0.995	0.995	3,325,000
2026-09-07	0.980	1.000	0.980	1.000	1.000	26,820
2026-09-04	0.980	1.000	0.975	1.000	1.000	69,500
2026-09-03	1.000	1.000	0.980	0.990	0.990	20,000
2026-09-02	1.010	1.040	0.990	0.990	0.990	43,000
2026-09-01	1.015	1.040	1.010	1.035	1.035	25,260
2026-08-31	1.005	1.035	1.000	1.030	1.030	25,000
2026-08-28	1.005	1.040	1.000	1.025	1.025	55,000
2026-08-27	1.040	1.040	0.975	1.040	1.040	100
2026-08-26	1.040	1.040	1.040	1.040	1.040	5,000
2026-08-25	1.030	1.030	0.975	1.030	1.030	320
2026-08-24	1.025	1.030	1.025	1.030	1.030	20,000
2026-08-21	0.970	1.040	0.970	1.000	1.000	30,011
2026-08-20	1.030	1.030	0.985	1.030	1.030	505
2026-08-19	1.045	1.050	1.045	1.050	1.050	10,000
2026-08-18	1.025	1.025	1.010	1.020	1.020	30,017
2026-08-17	0.950	1.030	0.950	1.010	1.010	46,300
2026-08-14	1.000	1.000	1.000	1.000	1.000	10,008
2026-08-13	1.000	1.000	1.000	1.000	1.000	15,000
2026-08-12	1.025	1.040	1.000	1.025	1.025	380
2026-08-11	1.070	1.070	1.025	1.025	1.025	15,000
2026-08-10	1.000	1.090	0.990	1.000	1.000	3,577,294
2026-08-07	1.000	1.000	0.965	1.000	1.000	10
2026-08-06	0.990	1.000	0.990	1.000	1.000	11,000
2026-08-05	0.990	1.000	0.990	1.000	1.000	11,000
2026-08-04	0.975	1.000	0.970	0.990	0.990	56,000
2026-08-03	0.975	0.995	0.975	0.995	0.995	11,030
2026-07-31	1.000	1.000	1.000	1.000	1.000	0
2026-07-30	1.000	1.030	1.000	1.000	1.000	115,000
2026-07-29	0.990	1.030	0.990	1.030	1.030	45,000
2026-07-28	0.990	1.020	0.990	1.020	1.020	25,000
2026-07-27	1.020	1.020	1.010	1.010	1.010	507,500

Page 1 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.