Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong · Delayed Price · Currency is HKD 0.2110
+0.0070 (3.43%)
May 28, 2026, 3:37 PM HKT
Zhongshen Jianye Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | 0.25 | 13.79% | 3,276,000 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.22 | -14.71% | 2,452,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.25 | -1.45% | 804,000 |
| Apr 21, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.26 | 2.98% | 356,000 |
| Apr 20, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.25 | -2.90% | 3,220,000 |
| Apr 17, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.26 | 1.47% | 1,364,000 |
| Apr 16, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.25 | - | 1,244,000 |
| Apr 15, 2026 | 0.42 | 0.42 | 0.34 | 0.34 | 0.25 | -12.82% | 7,392,000 |
| Apr 14, 2026 | 0.33 | 0.39 | 0.31 | 0.39 | 0.29 | 25.81% | 9,068,000 |
| Apr 13, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.23 | 10.71% | 6,280,000 |
| Apr 10, 2026 | 0.24 | 0.30 | 0.24 | 0.28 | 0.21 | 15.70% | 3,112,000 |
| Apr 9, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.18 | 5.68% | 1,112,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.17 | 0.88% | 780,000 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.17 | - | 460,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.17 | 4.13% | 652,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.16 | -1.80% | 4,072,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.17 | 0.45% | 656,000 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.16 | 0.91% | 2,172,000 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.16 | -3.10% | 640,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.17 | -2.16% | 2,236,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.17 | 0.87% | 1,544,000 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.17 | -0.87% | 1,620,000 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.17 | -3.75% | 5,428,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.18 | -5.88% | 9,868,000 |
| Mar 18, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.19 | 9.44% | 6,152,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.17 | -0.85% | 10,052,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.18 | -16.07% | 14,840,000 |
| Mar 13, 2026 | 0.28 | 0.32 | 0.26 | 0.28 | 0.21 | -1.75% | 35,332,000 |