Shengjing Bank Co., Ltd. (HKG:2066)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.020 (1.79%)
Aug 14, 2025, 4:08 PM HKT
Shengjing Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 14, 2025 | 1.12 | 1.19 | 1.07 | 1.14 | 1.14 | 1.79% | 370,000 |
| Aug 13, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 203,500 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 258,500 |
| Aug 11, 2025 | 1.19 | 1.24 | 1.10 | 1.13 | 1.13 | 0.89% | 215,500 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | 0.90% | 58,000 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -5.93% | 140,500 |
| Aug 6, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 9.26% | 138,000 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.07 | 1.08 | 1.08 | -6.09% | 264,000 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 204,000 |
| Aug 1, 2025 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | 0.84% | 233,000 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -7.75% | 104,500 |
| Jul 30, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 4.03% | 163,500 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -0.80% | 228,000 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.20 | 1.25 | 1.25 | -3.85% | 150,500 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 108,000 |
| Jul 24, 2025 | 1.35 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 148,500 |
| Jul 23, 2025 | 1.35 | 1.55 | 1.31 | 1.32 | 1.32 | 3.13% | 75,000 |
| Jul 22, 2025 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 50,500 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 61,000 |
| Jul 18, 2025 | 1.33 | 1.46 | 1.30 | 1.32 | 1.32 | 1.54% | 190,000 |
| Jul 17, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 53,000 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.28 | 1.32 | 1.32 | -8.33% | 3,500 |
| Jul 15, 2025 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 14,000 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,500 |
| Jul 11, 2025 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | 1.43% | 44,500 |
| Jul 10, 2025 | 1.37 | 1.44 | 1.30 | 1.40 | 1.40 | 4.48% | 150,000 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -6.29% | 54,500 |
| Jul 8, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 5.15% | 23,500 |
| Jul 7, 2025 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 91,500 |
| Jul 4, 2025 | 1.33 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 54,500 |
| Jul 3, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 67,000 |
| Jul 2, 2025 | 1.26 | 1.35 | 1.25 | 1.27 | 1.27 | 1.60% | 25,500 |
| Jun 30, 2025 | 1.34 | 1.43 | 1.25 | 1.25 | 1.25 | -2.34% | 86,500 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 7,000 |
| Jun 26, 2025 | 1.21 | 1.32 | 1.19 | 1.30 | 1.30 | 6.56% | 43,000 |
| Jun 25, 2025 | 1.24 | 1.33 | 1.18 | 1.22 | 1.22 | - | 154,000 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 119,000 |
| Jun 23, 2025 | 1.25 | 1.35 | 1.15 | 1.22 | 1.22 | -0.81% | 58,000 |
| Jun 20, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 18,000 |
| Jun 19, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 3,500 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 44,000 |
| Jun 16, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 72,500 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 12, 2025 | 1.14 | 1.25 | 1.14 | 1.22 | 1.22 | 10.91% | 90,500 |