Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.2550
0.00 (0.00%)
Aug 18, 2026, 3:50 PM HKT
Zhongshen Jianye Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 11,876,000 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,408,000 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 2,940,000 |
| Aug 13, 2026 | 0.27 | 0.29 | 0.22 | 0.27 | 0.27 | - | 20,824,000 |
| Aug 12, 2026 | 0.33 | 0.34 | 0.27 | 0.27 | 0.27 | -19.70% | 8,704,000 |
| Aug 11, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 592,000 |
| Aug 10, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 2,888,000 |
| Aug 7, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 15.52% | 8,556,000 |
| Aug 6, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 3,524,000 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,672,000 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 10,600,000 |
| Aug 3, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.87% | 9,216,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 7,636,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 560,000 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,360,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,636,000 |
| Jul 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,760,000 |
| Jul 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 728,000 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,140,000 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 20,408,000 |
| Jul 21, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 12.07% | 32,360,000 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.20% | 824,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.40% | 2,368,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 2,656,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 2,512,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 3.31% | 4,236,000 |
| Jul 13, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 21.00% | 11,704,000 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 2,140,000 |
| Jul 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.94% | 5,036,000 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.70% | 1,408,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,780,000 |
| Jul 6, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | -4.86% | 10,040,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 88,000 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 460,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -0.51% | 260,000 |
| Jun 29, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 1,080,000 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.45% | 640,000 |
| Jun 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 296,000 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 144,000 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.45% | 224,000 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 360,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 536,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 600,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | 120,000 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 564,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.54% | 552,000 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 1,592,000 |
| Jun 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.85% | 1,048,000 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.06% | 1,028,000 |