Skip to main content
logo
Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.2600
-0.0050 (-1.89%)
Jul 29, 2026, 4:08 PM HKT

Zhongshen Jianye Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20260.260.270.260.260.26-1.89%2,360,000
Jul 28, 20260.270.270.260.270.27-1.85%2,636,000
Jul 27, 20260.260.270.260.270.273.85%10,760,000
Jul 24, 20260.250.270.250.260.26-728,000
Jul 23, 20260.260.270.250.260.26-1.89%1,140,000
Jul 22, 20260.260.270.240.270.271.92%20,408,000
Jul 21, 20260.230.270.220.260.2612.07%32,360,000
Jul 20, 20260.230.240.210.230.232.20%824,000
Jul 17, 20260.240.240.220.230.23-3.40%2,368,000
Jul 16, 20260.260.260.230.240.24-9.62%2,656,000
Jul 15, 20260.260.260.250.260.264.00%2,512,000
Jul 14, 20260.240.250.220.250.253.31%4,236,000
Jul 13, 20260.200.240.200.240.2421.00%11,704,000
Jul 10, 20260.200.210.190.200.202.56%2,140,000
Jul 9, 20260.180.200.180.200.208.94%5,036,000
Jul 8, 20260.180.190.170.180.181.70%1,408,000
Jul 7, 20260.180.180.170.180.18-2,780,000
Jul 6, 20260.160.180.150.180.18-4.86%10,040,000
Jul 3, 20260.200.200.180.190.19-2.63%88,000
Jul 2, 20260.190.190.190.190.19-2.06%460,000
Jun 30, 20260.200.200.200.190.19-0.51%260,000
Jun 29, 20260.180.200.180.200.208.33%1,080,000
Jun 26, 20260.170.180.170.180.183.45%640,000
Jun 25, 20260.170.180.170.170.17-296,000
Jun 24, 20260.170.180.170.170.17-144,000
Jun 23, 20260.190.190.170.170.17-6.45%224,000
Jun 22, 20260.190.190.190.190.19--
Jun 18, 20260.190.190.180.190.190.54%360,000
Jun 17, 20260.190.190.190.190.19-1.60%536,000
Jun 16, 20260.190.190.190.190.19-0.53%600,000
Jun 15, 20260.190.190.190.190.191.61%120,000
Jun 12, 20260.190.190.190.190.19-564,000
Jun 11, 20260.200.200.190.190.190.54%552,000
Jun 10, 20260.180.190.180.190.192.21%1,592,000
Jun 9, 20260.170.180.170.180.185.85%1,048,000
Jun 8, 20260.190.190.170.170.17-8.06%1,028,000
Jun 5, 20260.200.200.190.190.19-4.62%264,000
Jun 4, 20260.200.210.190.200.20-6.70%2,128,000
Jun 3, 20260.200.220.200.210.21-2.79%564,000
Jun 2, 20260.220.220.210.220.22-0.92%636,000
Jun 1, 20260.210.220.200.220.221.40%248,000
May 29, 20260.220.220.210.210.211.42%428,000
May 28, 20260.200.210.200.210.213.43%704,000
May 27, 20260.220.220.200.200.20-5.12%584,000
May 26, 20260.230.230.210.220.222.38%572,000
May 22, 20260.210.220.200.210.21-1.41%1,076,000
May 21, 20260.210.240.200.210.21-1,768,000
May 20, 20260.200.300.200.210.2117.68%15,168,000
May 19, 20260.260.260.240.240.18-4.71%3,316,000
May 18, 20260.280.280.260.260.19-8.93%2,484,000