China Minsheng Banking Corp., Ltd. (HKG:1988)
Hong Kong · Delayed Price · Currency is HKD 4.110
+0.040 (0.98%)
Sep 29, 2025, 4:08 PM HKT
HKG:1988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.05 | 4.10 | 4.02 | 4.07 | 4.07 | 0.49% | 28,572,575 |
| Sep 25, 2025 | 4.07 | 4.08 | 3.99 | 4.05 | 4.05 | -0.49% | 30,597,835 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.05 | 4.07 | 4.07 | -1.21% | 24,406,117 |
| Sep 23, 2025 | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | 0.98% | 32,380,676 |
| Sep 22, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -1.21% | 24,099,495 |
| Sep 19, 2025 | 4.07 | 4.14 | 4.04 | 4.13 | 4.13 | 0.98% | 42,072,102 |
| Sep 18, 2025 | 4.15 | 4.16 | 4.04 | 4.09 | 4.09 | -1.45% | 25,569,856 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | - | 24,132,399 |
| Sep 16, 2025 | 4.17 | 4.22 | 4.11 | 4.15 | 4.15 | 0.48% | 29,043,352 |
| Sep 15, 2025 | 4.24 | 4.26 | 4.11 | 4.13 | 4.13 | -2.59% | 49,198,702 |
| Sep 12, 2025 | 4.33 | 4.35 | 4.20 | 4.24 | 4.24 | -1.17% | 39,017,527 |
| Sep 11, 2025 | 4.30 | 4.33 | 4.26 | 4.29 | 4.29 | -3.16% | 36,085,777 |
| Sep 10, 2025 | 4.36 | 4.45 | 4.31 | 4.43 | 4.28 | 1.61% | 50,780,688 |
| Sep 9, 2025 | 4.35 | 4.37 | 4.30 | 4.36 | 4.21 | 0.69% | 34,125,968 |
| Sep 8, 2025 | 4.34 | 4.38 | 4.31 | 4.33 | 4.18 | -0.46% | 25,019,339 |
| Sep 5, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.20 | 1.16% | 66,487,329 |
| Sep 4, 2025 | 4.36 | 4.41 | 4.27 | 4.30 | 4.16 | -1.38% | 44,224,868 |
| Sep 3, 2025 | 4.45 | 4.47 | 4.33 | 4.36 | 4.21 | -1.58% | 34,506,951 |
| Sep 2, 2025 | 4.41 | 4.44 | 4.37 | 4.43 | 4.28 | 0.91% | 44,488,456 |
| Sep 1, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.24 | -1.13% | 34,106,821 |
| Aug 29, 2025 | 4.47 | 4.55 | 4.43 | 4.44 | 4.29 | -0.67% | 28,127,793 |
| Aug 28, 2025 | 4.43 | 4.54 | 4.37 | 4.47 | 4.32 | 1.82% | 44,152,355 |
| Aug 27, 2025 | 4.46 | 4.51 | 4.35 | 4.39 | 4.24 | -1.57% | 37,777,852 |
| Aug 26, 2025 | 4.52 | 4.57 | 4.42 | 4.46 | 4.31 | -1.33% | 56,006,897 |
| Aug 25, 2025 | 4.54 | 4.58 | 4.49 | 4.52 | 4.37 | 0.22% | 36,511,842 |
| Aug 22, 2025 | 4.58 | 4.61 | 4.48 | 4.51 | 4.36 | -1.53% | 37,288,360 |
| Aug 21, 2025 | 4.56 | 4.60 | 4.51 | 4.58 | 4.43 | 0.88% | 20,743,005 |
| Aug 20, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.39 | -0.87% | 27,851,737 |
| Aug 19, 2025 | 4.57 | 4.61 | 4.53 | 4.58 | 4.43 | 0.22% | 22,454,671 |
| Aug 18, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.42 | 0.44% | 39,249,436 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.55 | 4.55 | 4.40 | -3.60% | 82,684,168 |
| Aug 14, 2025 | 4.81 | 4.85 | 4.70 | 4.72 | 4.56 | -2.07% | 38,919,399 |
| Aug 13, 2025 | 4.93 | 4.93 | 4.78 | 4.82 | 4.66 | -2.03% | 40,155,592 |
| Aug 12, 2025 | 4.83 | 4.93 | 4.79 | 4.92 | 4.75 | 2.07% | 21,973,366 |
| Aug 11, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.66 | -1.83% | 25,866,161 |
| Aug 8, 2025 | 4.91 | 4.95 | 4.83 | 4.91 | 4.74 | - | 12,225,819 |
| Aug 7, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.74 | 0.82% | 21,307,832 |
| Aug 6, 2025 | 5.00 | 5.02 | 4.83 | 4.87 | 4.71 | -1.81% | 35,918,818 |
| Aug 5, 2025 | 4.80 | 4.99 | 4.80 | 4.96 | 4.79 | 2.69% | 42,409,518 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.65 | 4.83 | 4.67 | 2.33% | 26,859,859 |
| Aug 1, 2025 | 4.73 | 4.78 | 4.68 | 4.72 | 4.56 | -0.21% | 44,852,559 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.67 | 4.73 | 4.57 | -3.27% | 49,001,381 |
| Jul 30, 2025 | 4.85 | 4.97 | 4.83 | 4.89 | 4.73 | - | 38,493,891 |
| Jul 29, 2025 | 5.03 | 5.07 | 4.82 | 4.89 | 4.73 | -2.98% | 66,570,315 |
| Jul 28, 2025 | 5.07 | 5.13 | 5.00 | 5.04 | 4.87 | -0.59% | 26,114,898 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.03 | 5.07 | 4.90 | -0.78% | 28,306,424 |
| Jul 24, 2025 | 5.22 | 5.22 | 5.06 | 5.11 | 4.94 | -1.54% | 48,946,823 |
| Jul 23, 2025 | 5.12 | 5.23 | 5.11 | 5.19 | 5.02 | 1.37% | 103,972,832 |
| Jul 22, 2025 | 5.41 | 5.48 | 5.09 | 5.12 | 4.95 | -6.23% | 136,269,078 |
| Jul 21, 2025 | 5.48 | 5.55 | 5.46 | 5.46 | 5.28 | -0.36% | 60,279,456 |