Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.1950
+0.0160 (8.94%)
Jul 9, 2026, 4:08 PM HKT
Zhongshen Jianye Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 544,000 |
| 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 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.62% | 264,000 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -6.70% | 2,128,000 |
| Jun 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.79% | 564,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 636,000 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 1.40% | 248,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.42% | 428,000 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.43% | 704,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.12% | 584,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 572,000 |
| May 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.41% | 1,076,000 |
| May 21, 2026 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | - | 1,768,000 |
| May 20, 2026 | 0.20 | 0.30 | 0.20 | 0.21 | 0.21 | 17.68% | 15,168,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.18 | -4.71% | 3,316,000 |
| May 18, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.19 | -8.93% | 2,484,000 |
| May 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.21 | -1.75% | 324,000 |
| May 14, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.21 | -6.56% | 2,928,000 |
| May 13, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.23 | -1.61% | 4,564,000 |
| May 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | 1.64% | 412,000 |
| May 11, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.23 | - | 684,000 |
| May 8, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.23 | -7.58% | 3,400,000 |
| May 7, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.25 | 3.13% | 308,000 |
| May 6, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.24 | -8.57% | 6,200,000 |
| May 5, 2026 | 0.36 | 0.37 | 0.33 | 0.35 | 0.26 | -5.41% | 2,176,000 |
| May 4, 2026 | 0.38 | 0.38 | 0.33 | 0.37 | 0.28 | 1.37% | 1,132,000 |
| Apr 30, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | 0.27 | 1.39% | 1,048,000 |
| Apr 29, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.27 | -5.26% | 948,000 |
| Apr 28, 2026 | 0.36 | 0.39 | 0.34 | 0.38 | 0.28 | 5.56% | 2,456,000 |
| Apr 27, 2026 | 0.33 | 0.36 | 0.31 | 0.36 | 0.27 | 9.09% | 1,648,000 |