China Minsheng Banking Corp., Ltd. (HKG:1988)
Hong Kong · Delayed Price · Currency is HKD 4.510
-0.070 (-1.53%)
Aug 22, 2025, 3:59 PM HKT
HKG:1988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.58 | 4.61 | 4.48 | 4.51 | 4.51 | -1.53% | 36,400,360 |
| Aug 21, 2025 | 4.56 | 4.60 | 4.51 | 4.58 | 4.58 | 0.88% | 20,743,005 |
| Aug 20, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.87% | 27,851,737 |
| Aug 19, 2025 | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | 0.22% | 22,454,671 |
| Aug 18, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | 0.44% | 39,340,936 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -3.60% | 82,711,168 |
| Aug 14, 2025 | 4.81 | 4.85 | 4.70 | 4.72 | 4.72 | -2.07% | 38,919,399 |
| Aug 13, 2025 | 4.93 | 4.93 | 4.78 | 4.82 | 4.82 | -2.03% | 40,175,592 |
| Aug 12, 2025 | 4.83 | 4.93 | 4.79 | 4.92 | 4.92 | 2.07% | 21,973,366 |
| Aug 11, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -1.83% | 25,876,161 |
| Aug 8, 2025 | 4.91 | 4.95 | 4.83 | 4.91 | 4.91 | - | 12,226,319 |
| Aug 7, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.91 | 0.82% | 21,307,832 |
| Aug 6, 2025 | 5.00 | 5.02 | 4.83 | 4.87 | 4.87 | -1.81% | 35,918,818 |
| Aug 5, 2025 | 4.80 | 4.99 | 4.80 | 4.96 | 4.96 | 2.69% | 42,409,518 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.65 | 4.83 | 4.83 | 2.33% | 26,859,859 |
| Aug 1, 2025 | 4.73 | 4.78 | 4.68 | 4.72 | 4.72 | -0.21% | 44,852,559 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.67 | 4.73 | 4.73 | -3.27% | 49,001,381 |
| Jul 30, 2025 | 4.85 | 4.97 | 4.83 | 4.89 | 4.89 | - | 38,493,891 |
| Jul 29, 2025 | 5.03 | 5.07 | 4.82 | 4.89 | 4.89 | -2.98% | 66,666,315 |
| Jul 28, 2025 | 5.07 | 5.13 | 5.00 | 5.04 | 5.04 | -0.59% | 26,114,898 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.03 | 5.07 | 5.07 | -0.78% | 28,308,924 |
| Jul 24, 2025 | 5.22 | 5.22 | 5.06 | 5.11 | 5.11 | -1.54% | 48,973,823 |
| Jul 23, 2025 | 5.12 | 5.23 | 5.11 | 5.19 | 5.19 | 1.37% | 103,972,832 |
| Jul 22, 2025 | 5.41 | 5.48 | 5.09 | 5.12 | 5.12 | -6.23% | 136,415,578 |
| Jul 21, 2025 | 5.48 | 5.55 | 5.46 | 5.46 | 5.46 | -0.36% | 60,279,456 |
| Jul 18, 2025 | 5.32 | 5.48 | 5.29 | 5.48 | 5.48 | 3.01% | 81,283,474 |
| Jul 17, 2025 | 5.20 | 5.35 | 5.19 | 5.32 | 5.32 | 1.92% | 58,019,936 |
| Jul 16, 2025 | 5.22 | 5.26 | 5.12 | 5.22 | 5.22 | 0.97% | 78,966,195 |
| Jul 15, 2025 | 5.26 | 5.29 | 5.14 | 5.17 | 5.17 | -1.71% | 60,623,018 |
| Jul 14, 2025 | 5.20 | 5.33 | 5.15 | 5.26 | 5.26 | 0.19% | 51,080,884 |
| Jul 11, 2025 | 5.31 | 5.33 | 5.17 | 5.25 | 5.25 | -0.76% | 97,698,569 |
| Jul 10, 2025 | 5.03 | 5.33 | 5.02 | 5.29 | 5.29 | 5.17% | 104,153,615 |
| Jul 9, 2025 | 4.99 | 5.04 | 4.89 | 5.03 | 5.03 | 0.80% | 86,721,763 |
| Jul 8, 2025 | 4.93 | 5.03 | 4.91 | 4.99 | 4.99 | 1.22% | 86,220,483 |
| Jul 7, 2025 | 4.89 | 4.97 | 4.84 | 4.93 | 4.93 | 0.61% | 66,304,452 |
| Jul 4, 2025 | 4.70 | 4.90 | 4.68 | 4.90 | 4.90 | 3.81% | 61,966,900 |
| Jul 3, 2025 | 4.66 | 4.74 | 4.61 | 4.72 | 4.72 | 1.29% | 29,062,654 |
| Jul 2, 2025 | 4.53 | 4.71 | 4.53 | 4.66 | 4.66 | 4.72% | 44,380,242 |
| Jun 30, 2025 | 4.56 | 4.57 | 4.43 | 4.45 | 4.45 | -3.68% | 38,966,400 |
| Jun 27, 2025 | 4.68 | 4.85 | 4.57 | 4.62 | 4.55 | -0.65% | 58,387,051 |
| Jun 26, 2025 | 4.65 | 4.68 | 4.59 | 4.65 | 4.58 | - | 28,385,500 |
| Jun 25, 2025 | 4.61 | 4.68 | 4.50 | 4.65 | 4.58 | 0.87% | 58,720,895 |
| Jun 24, 2025 | 4.59 | 4.68 | 4.56 | 4.61 | 4.54 | 0.22% | 29,523,816 |
| Jun 23, 2025 | 4.57 | 4.63 | 4.48 | 4.60 | 4.53 | 0.66% | 32,970,366 |
| Jun 20, 2025 | 4.41 | 4.62 | 4.41 | 4.57 | 4.50 | 3.39% | 54,174,336 |
| Jun 19, 2025 | 4.47 | 4.52 | 4.34 | 4.42 | 4.35 | -1.34% | 27,918,292 |
| Jun 18, 2025 | 4.50 | 4.53 | 4.44 | 4.48 | 4.41 | -0.88% | 24,812,046 |
| Jun 17, 2025 | 4.63 | 4.65 | 4.48 | 4.52 | 4.45 | -2.80% | 36,784,558 |
| Jun 16, 2025 | 4.69 | 4.69 | 4.56 | 4.65 | 4.58 | -0.85% | 51,764,848 |
| Jun 13, 2025 | 4.63 | 4.72 | 4.59 | 4.69 | 4.62 | 1.30% | 88,560,307 |