Shengjing Bank Co., Ltd. (HKG:2066)
Hong Kong · Delayed Price · Currency is HKD 1.580
0.00 (0.00%)
Oct 30, 2025, 4:08 PM HKT
Shengjing Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 6,500 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 133,000 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 63,500 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 19,500 |
| Oct 23, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 18,500 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 28,000 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 14,500 |
| Oct 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 16,000 |
| Oct 17, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 54,500 |
| Oct 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,212,500 |
| Oct 15, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 768,500 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 142,500 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 81,000 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 225,500 |
| Oct 9, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 1.28% | 356,500 |
| Oct 8, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 210,500 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 181,500 |
| Oct 3, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 147,000 |
| Oct 2, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 31,000 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 18,500 |
| Sep 29, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 152,500 |
| Sep 26, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 14,000 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 11,000 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 18,501 |
| Sep 23, 2025 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 863,500 |
| Sep 22, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 131,000 |
| Sep 19, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 52,000 |
| Sep 18, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 319,500 |
| Sep 17, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 291,000 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 253,000 |
| Sep 15, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 21.26% | 1,510,500 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 22,500 |
| Sep 11, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 100,500 |
| Sep 10, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 25,000 |
| Sep 9, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 126,500 |
| Sep 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 210,500 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 44,500 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 152,500 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 32,500 |
| Sep 2, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 398,000 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 300,500 |
| Aug 29, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 230,000 |
| Aug 28, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 406,500 |
| Aug 27, 2025 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | 11.40% | 1,012,000 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |