Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0350 (-11.67%)
Sep 28, 2026, 4:08 PM HKT
Zhongshen Jianye Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | - | -10.00% | 20,580,000 |
| 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 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.79% | 1,984,000 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,388,000 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 944,000 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 756,000 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,676,000 |
| 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 |