China Minsheng Banking Corp., Ltd. (HKG:1988)
Hong Kong
· Delayed Price · Currency is HKD 4.270
-0.030 (-0.70%)
At close: Dec 5, 2025
HKG:1988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.30 | 4.24 | 4.27 | 4.27 | -0.70% | 16,782,630 |
| Dec 4, 2025 | 4.29 | 4.33 | 4.27 | 4.30 | 4.30 | - | 18,644,410 |
| Dec 3, 2025 | 4.35 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 26,051,490 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | -1.13% | 31,079,440 |
| Dec 1, 2025 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 1.84% | 38,442,370 |
| Nov 28, 2025 | 4.44 | 4.44 | 4.33 | 4.35 | 4.35 | -1.81% | 38,198,420 |
| Nov 27, 2025 | 4.33 | 4.44 | 4.29 | 4.43 | 4.43 | 2.55% | 47,625,720 |
| Nov 26, 2025 | 4.32 | 4.37 | 4.31 | 4.32 | 4.32 | 0.23% | 28,154,610 |
| Nov 25, 2025 | 4.26 | 4.32 | 4.23 | 4.31 | 4.31 | 1.17% | 28,533,040 |
| Nov 24, 2025 | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | 1.19% | 68,368,610 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -3.00% | 24,235,365 |
| Nov 20, 2025 | 4.21 | 4.38 | 4.20 | 4.34 | 4.34 | 3.09% | 47,798,280 |
| Nov 19, 2025 | 4.19 | 4.28 | 4.18 | 4.21 | 4.21 | - | 25,848,060 |
| Nov 18, 2025 | 4.22 | 4.23 | 4.17 | 4.21 | 4.21 | -0.47% | 22,199,680 |
| Nov 17, 2025 | 4.17 | 4.23 | 4.14 | 4.23 | 4.23 | 1.20% | 26,100,300 |
| Nov 14, 2025 | 4.18 | 4.23 | 4.15 | 4.18 | 4.18 | -0.48% | 18,207,650 |
| Nov 13, 2025 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -0.71% | 14,170,280 |
| Nov 12, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.23 | 0.48% | 15,595,080 |
| Nov 11, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.71% | 14,833,460 |
| Nov 10, 2025 | 4.16 | 4.24 | 4.15 | 4.24 | 4.24 | 1.92% | 23,354,200 |
| Nov 7, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 13,974,830 |
| Nov 6, 2025 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | 0.24% | 18,052,380 |
| Nov 5, 2025 | 4.14 | 4.17 | 4.10 | 4.17 | 4.17 | -0.24% | 16,536,840 |
| Nov 4, 2025 | 4.06 | 4.18 | 4.05 | 4.18 | 4.18 | 2.96% | 30,159,990 |
| Nov 3, 2025 | 3.98 | 4.07 | 3.96 | 4.06 | 4.06 | 2.01% | 19,482,050 |
| Oct 31, 2025 | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -3.16% | 35,376,190 |
| Oct 30, 2025 | 4.16 | 4.17 | 4.06 | 4.11 | 4.11 | -1.67% | 26,541,410 |
| Oct 28, 2025 | 4.26 | 4.27 | 4.15 | 4.18 | 4.18 | -1.42% | 20,088,870 |
| Oct 27, 2025 | 4.22 | 4.27 | 4.19 | 4.24 | 4.24 | 0.24% | 22,041,660 |
| Oct 24, 2025 | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -1.17% | 22,208,810 |
| Oct 23, 2025 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 2.39% | 43,150,080 |
| Oct 22, 2025 | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | 0.97% | 36,835,050 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -0.72% | 31,844,200 |
| Oct 20, 2025 | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | 0.97% | 24,283,650 |
| Oct 17, 2025 | 4.22 | 4.22 | 4.10 | 4.13 | 4.13 | -1.20% | 29,658,790 |
| Oct 16, 2025 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | 1.95% | 35,514,350 |
| Oct 15, 2025 | 4.12 | 4.18 | 4.07 | 4.10 | 4.10 | -0.49% | 38,463,230 |
| Oct 14, 2025 | 4.09 | 4.17 | 4.05 | 4.12 | 4.12 | 0.73% | 27,365,630 |
| Oct 13, 2025 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | -0.97% | 25,096,490 |
| Oct 10, 2025 | 4.13 | 4.18 | 4.10 | 4.13 | 4.13 | - | 20,375,630 |
| Oct 9, 2025 | 4.18 | 4.18 | 4.09 | 4.13 | 4.13 | -1.43% | 42,655,550 |
| Oct 8, 2025 | 4.24 | 4.24 | 4.14 | 4.19 | 4.19 | - | 12,467,920 |
| Oct 6, 2025 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 1.95% | 9,378,812 |
| Oct 3, 2025 | 4.18 | 4.20 | 4.10 | 4.11 | 4.11 | -2.61% | 8,858,795 |
| Oct 2, 2025 | 4.07 | 4.27 | 4.07 | 4.22 | 4.22 | 2.68% | 26,232,180 |
| Sep 30, 2025 | 4.11 | 4.11 | 4.06 | 4.11 | 4.11 | - | 31,278,850 |
| Sep 29, 2025 | 4.07 | 4.14 | 4.05 | 4.11 | 4.11 | 0.98% | 32,627,460 |
| Sep 26, 2025 | 4.05 | 4.10 | 4.02 | 4.07 | 4.07 | 0.49% | 28,572,570 |
| Sep 25, 2025 | 4.07 | 4.08 | 3.99 | 4.05 | 4.05 | -0.49% | 30,597,830 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.05 | 4.07 | 4.07 | -1.21% | 24,406,110 |
| Sep 23, 2025 | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | 0.98% | 32,380,670 |
| Sep 22, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -1.21% | 24,099,490 |
| Sep 19, 2025 | 4.07 | 4.14 | 4.04 | 4.13 | 4.13 | 0.98% | 42,072,100 |
| Sep 18, 2025 | 4.15 | 4.16 | 4.04 | 4.09 | 4.09 | -1.45% | 25,569,850 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | - | 24,132,390 |
| Sep 16, 2025 | 4.17 | 4.22 | 4.11 | 4.15 | 4.15 | 0.48% | 29,043,350 |
| Sep 15, 2025 | 4.24 | 4.26 | 4.11 | 4.13 | 4.13 | -2.59% | 49,198,700 |
| Sep 12, 2025 | 4.33 | 4.35 | 4.20 | 4.24 | 4.24 | -1.17% | 39,017,520 |
| Sep 11, 2025 | 4.30 | 4.33 | 4.26 | 4.29 | 4.29 | -3.16% | 36,085,770 |
| Sep 10, 2025 | 4.36 | 4.45 | 4.31 | 4.43 | 4.28 | 1.61% | 50,780,680 |
| Sep 9, 2025 | 4.35 | 4.37 | 4.30 | 4.36 | 4.21 | 0.69% | 34,125,960 |
| Sep 8, 2025 | 4.34 | 4.38 | 4.31 | 4.33 | 4.18 | -0.46% | 25,019,330 |
| Sep 5, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.20 | 1.16% | 66,487,320 |
| Sep 4, 2025 | 4.36 | 4.41 | 4.27 | 4.30 | 4.16 | -1.38% | 44,224,860 |
| Sep 3, 2025 | 4.45 | 4.47 | 4.33 | 4.36 | 4.21 | -1.58% | 34,506,950 |
| Sep 2, 2025 | 4.41 | 4.44 | 4.37 | 4.43 | 4.28 | 0.91% | 44,488,450 |
| Sep 1, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.24 | -1.13% | 34,106,820 |
| Aug 29, 2025 | 4.47 | 4.55 | 4.43 | 4.44 | 4.29 | -0.67% | 28,127,790 |
| Aug 28, 2025 | 4.43 | 4.54 | 4.37 | 4.47 | 4.32 | 1.82% | 44,152,350 |
| Aug 27, 2025 | 4.46 | 4.51 | 4.35 | 4.39 | 4.24 | -1.57% | 37,777,850 |
| Aug 26, 2025 | 4.52 | 4.57 | 4.42 | 4.46 | 4.31 | -1.33% | 56,006,890 |
| Aug 25, 2025 | 4.54 | 4.58 | 4.49 | 4.52 | 4.37 | 0.22% | 36,511,840 |
| Aug 22, 2025 | 4.58 | 4.61 | 4.48 | 4.51 | 4.36 | -1.53% | 37,288,360 |
| Aug 21, 2025 | 4.56 | 4.60 | 4.51 | 4.58 | 4.43 | 0.88% | 20,743,000 |
| Aug 20, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.39 | -0.87% | 27,851,730 |
| Aug 19, 2025 | 4.57 | 4.61 | 4.53 | 4.58 | 4.43 | 0.22% | 22,454,670 |
| Aug 18, 2025 | 4.61 | 4.63 | 4.54 | 4.57 | 4.42 | 0.44% | 39,249,430 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.55 | 4.55 | 4.40 | -3.60% | 82,684,160 |
| Aug 14, 2025 | 4.81 | 4.85 | 4.70 | 4.72 | 4.56 | -2.07% | 38,919,390 |
| Aug 13, 2025 | 4.93 | 4.93 | 4.78 | 4.82 | 4.66 | -2.03% | 40,155,590 |
| Aug 12, 2025 | 4.83 | 4.93 | 4.79 | 4.92 | 4.75 | 2.07% | 21,973,360 |
| Aug 11, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.66 | -1.83% | 25,866,160 |
| Aug 8, 2025 | 4.91 | 4.95 | 4.83 | 4.91 | 4.74 | - | 12,225,810 |
| Aug 7, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.74 | 0.82% | 21,307,830 |
| Aug 6, 2025 | 5.00 | 5.02 | 4.83 | 4.87 | 4.71 | -1.81% | 35,918,810 |
| Aug 5, 2025 | 4.80 | 4.99 | 4.80 | 4.96 | 4.79 | 2.69% | 42,409,510 |
| Aug 4, 2025 | 4.70 | 4.84 | 4.65 | 4.83 | 4.67 | 2.33% | 26,859,850 |
| Aug 1, 2025 | 4.73 | 4.78 | 4.68 | 4.72 | 4.56 | -0.21% | 44,852,550 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.67 | 4.73 | 4.57 | -3.27% | 49,001,380 |
| Jul 30, 2025 | 4.85 | 4.97 | 4.83 | 4.89 | 4.73 | - | 38,493,890 |
| Jul 29, 2025 | 5.03 | 5.07 | 4.82 | 4.89 | 4.73 | -2.98% | 66,570,310 |
| Jul 28, 2025 | 5.07 | 5.13 | 5.00 | 5.04 | 4.87 | -0.59% | 26,114,890 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.03 | 5.07 | 4.90 | -0.78% | 28,306,420 |
| Jul 24, 2025 | 5.22 | 5.22 | 5.06 | 5.11 | 4.94 | -1.54% | 48,946,820 |
| Jul 23, 2025 | 5.12 | 5.23 | 5.11 | 5.19 | 5.02 | 1.37% | 103,972,800 |
| Jul 22, 2025 | 5.41 | 5.48 | 5.09 | 5.12 | 4.95 | -6.23% | 136,269,000 |
| Jul 21, 2025 | 5.48 | 5.55 | 5.46 | 5.46 | 5.28 | -0.36% | 60,279,450 |
| Jul 18, 2025 | 5.32 | 5.48 | 5.29 | 5.48 | 5.30 | 3.01% | 81,283,470 |
| Jul 17, 2025 | 5.20 | 5.35 | 5.19 | 5.32 | 5.14 | 1.92% | 58,019,930 |
| Jul 16, 2025 | 5.22 | 5.26 | 5.12 | 5.22 | 5.04 | 0.97% | 78,849,190 |