Zhongshi Minan Holdings Limited (HKG:8283)
Hong Kong · Delayed Price · Currency is HKD 0.1410
-0.0160 (-10.19%)
Aug 26, 2026, 4:08 PM HKT
Zhongshi Minan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.19% | 685,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,000 |
| Aug 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 210,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.83% | 45,000 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | 10,000 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,000 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | 30,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.59% | 185,000 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -15.51% | 5,440,000 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -15.00% | 1,910,000 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.22% | 10,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.17% | 30,000 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.57% | 10,000 |
| Jul 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 195,000 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 225,400 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 635,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -3.50% | 2,295,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.10% | 305,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.62% | 235,000 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.79% | 225,000 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | -21.82% | 3,650,000 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 160,000 |
| Jul 20, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -18.06% | 460,000 |
| Jul 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 20,000 |
| Jul 16, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -5.19% | 65,000 |
| Jul 15, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -7.23% | 20,000 |
| Jul 14, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 6.41% | 3,528,800 |
| Jul 13, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -7.14% | 95,000 |
| Jul 10, 2026 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 7.69% | 440,000 |
| Jul 9, 2026 | 0.37 | 0.43 | 0.35 | 0.39 | 0.39 | 5.41% | 22,530,000 |
| Jul 8, 2026 | 0.31 | 0.38 | 0.27 | 0.37 | 0.37 | 17.46% | 1,620,000 |
| Jul 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | - |
| Jul 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 3, 2026 | 0.31 | 0.33 | 0.27 | 0.33 | 0.33 | - | 315,000 |
| Jul 2, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | -2.99% | 60,000 |
| Jun 30, 2026 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 11.67% | 276,900 |
| Jun 29, 2026 | 0.26 | 0.34 | 0.26 | 0.30 | 0.30 | 13.21% | 576,400 |
| Jun 26, 2026 | 0.26 | 0.27 | 0.22 | 0.27 | 0.27 | -8.62% | 375,000 |
| Jun 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 11.54% | 250,000 |
| Jun 24, 2026 | 0.32 | 0.32 | 0.25 | 0.26 | 0.26 | -24.64% | 1,290,000 |
| Jun 23, 2026 | 0.38 | 0.40 | 0.31 | 0.35 | 0.35 | -1.43% | 95,000 |
| Jun 22, 2026 | 0.35 | 0.35 | 0.27 | 0.35 | 0.35 | 4.48% | 585,000 |
| Jun 18, 2026 | 0.32 | 0.34 | 0.28 | 0.34 | 0.34 | -1.47% | 620,500 |
| Jun 17, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -11.69% | 60,000 |
| Jun 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.94% | 5,000 |