Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0150 (3.37%)
Feb 16, 2026, 12:08 PM HKT
Zhongshen Jianye Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 3.37% | 132,000 |
| Feb 13, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 716,000 |
| Feb 12, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 368,000 |
| Feb 11, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 604,000 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 976,000 |
| Feb 9, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 1,620,000 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 1,832,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 416,000 |
| Feb 4, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.06% | 732,000 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 788,000 |
| Feb 2, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 2,216,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -3.03% | 1,188,000 |
| Jan 29, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 3.13% | 11,696,000 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 1,556,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,596,000 |
| Jan 26, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 2,600,000 |
| Jan 23, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 884,000 |
| Jan 22, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 3,316,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | - | 1,356,000 |
| Jan 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 832,000 |
| Jan 19, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 3,856,000 |
| Jan 16, 2026 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 952,000 |
| Jan 15, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 328,000 |
| Jan 14, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 856,000 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -7.14% | 3,008,000 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | - | 1,116,000 |
| Jan 9, 2026 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | - | 800,000 |
| Jan 8, 2026 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 3.70% | 1,948,000 |
| Jan 7, 2026 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | - | 2,448,000 |
| Jan 6, 2026 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 1.89% | 2,556,000 |
| Jan 5, 2026 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 1,492,000 |
| Jan 2, 2026 | 0.54 | 0.54 | 0.48 | 0.50 | 0.50 | -1.96% | 2,340,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,952,000 |
| Dec 30, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -1.92% | 1,448,000 |
| Dec 29, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 2,480,000 |
| Dec 24, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 292,000 |
| Dec 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 624,000 |
| Dec 22, 2025 | 0.50 | 0.55 | 0.44 | 0.53 | 0.53 | -5.36% | 7,920,000 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 772,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 1,152,000 |
| Dec 17, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -3.23% | 3,172,000 |
| Dec 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 852,000 |
| Dec 15, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,088,000 |
| Dec 12, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -1.56% | 1,488,000 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 1,120,000 |
| Dec 10, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 1,284,000 |
| Dec 9, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 1.59% | 3,296,000 |
| Dec 8, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 4,344,000 |
| Dec 5, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 1,540,000 |
| Dec 4, 2025 | 0.64 | 0.71 | 0.62 | 0.64 | 0.64 | - | 11,448,000 |