Jisheng Group Holdings Limited (HKG:8133)
Hong Kong · Delayed Price · Currency is HKD 0.3000
-0.0050 (-1.64%)
Sep 3, 2026, 1:33 PM HKT
Jisheng Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 3, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | -1.64% | 24,000 |
| Sep 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 1, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 22.00% | 113,000 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 64,000 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 40,000 |
| Aug 27, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -18.75% | 192,000 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 50 |
| Aug 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 150 |
| Aug 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 18.18% | 41,250 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 10,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | - |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -14.06% | 16,000 |
| Jul 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 16.36% | 16,000 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.38% | 16,000 |
| Jul 27, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 18.18% | 32,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -17.91% | 32,000 |
| Jul 23, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 15.52% | 64,000 |
| Jul 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,700 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,000 |
| Jul 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 8,000 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |