Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.2480
-0.0070 (-2.75%)
Nov 6, 2026, 4:08 PM HKT
Zhongshen Jianye Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 468,000 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 244,000 |
| Nov 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 2,018,400 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.89% | 5,084,000 |
| Nov 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.20% | 3,132,000 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,916,000 |
| Oct 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 180,572,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 848,000 |
| Oct 27, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.88% | 1,236,000 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.71% | 1,604,000 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,400,000 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,956,000 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,220,000 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,600,000 |
| Oct 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,428,000 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,404,000 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,848,000 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,256,000 |
| Oct 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,216,000 |
| Oct 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 984,000 |
| Oct 8, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 41,980,000 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 824,000 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,952,000 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 16,000 |
| Oct 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 704,000 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,716,000 |
| Sep 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 944,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 20,760,000 |
| Sep 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 508,000 |
| Sep 24, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | - | 24,844,000 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 2,368,000 |
| Sep 22, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 36,076,000 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 26,032,000 |
| Sep 18, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 9.96% | 59,648,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.03% | 1,928,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 888,000 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,056,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,388,000 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.62% | 2,083,880 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 2,204,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 27,064,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 936,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 312,000 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 292,000 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 272,000 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 516,000 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 1,284,000 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 244,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.14% | 828,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 472,000 |