Zhongshen Jianye Holding Limited (HKG:2503)
Hong Kong
· Delayed Price · Currency is HKD 0.370
+0.010 (2.78%)
Apr 30, 2026, 9:55 AM HKT
Zhongshen Jianye Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.26% | 948,000 |
| Apr 28, 2026 | 0.36 | 0.39 | 0.34 | 0.38 | 0.38 | 5.56% | 2,456,000 |
| Apr 27, 2026 | 0.33 | 0.36 | 0.31 | 0.36 | 0.36 | 9.09% | 1,648,000 |
| Apr 24, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 13.79% | 3,276,000 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -14.71% | 2,452,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 804,000 |
| Apr 21, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 2.99% | 356,000 |
| Apr 20, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.90% | 3,220,000 |
| Apr 17, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 1,364,000 |
| Apr 16, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,244,000 |
| Apr 15, 2026 | 0.42 | 0.42 | 0.34 | 0.34 | 0.34 | -12.82% | 7,392,000 |
| Apr 14, 2026 | 0.33 | 0.39 | 0.31 | 0.39 | 0.39 | 25.81% | 9,068,000 |
| Apr 13, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 10.71% | 6,280,000 |
| Apr 10, 2026 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | 15.70% | 3,112,000 |
| Apr 9, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 5.68% | 1,112,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 780,000 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 460,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.13% | 652,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.80% | 4,072,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 656,000 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 2,172,000 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.10% | 640,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.16% | 2,236,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 1,544,000 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 1,620,000 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.75% | 5,428,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 9,868,000 |
| Mar 18, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 9.44% | 6,152,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.85% | 10,052,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -16.07% | 14,840,000 |
| Mar 13, 2026 | 0.28 | 0.32 | 0.26 | 0.28 | 0.28 | -1.75% | 35,332,000 |
| Mar 12, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 6,864,000 |
| Mar 11, 2026 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | - | 9,496,000 |
| Mar 10, 2026 | 0.33 | 0.35 | 0.26 | 0.28 | 0.28 | -17.65% | 9,688,000 |
| Mar 9, 2026 | 0.34 | 0.45 | 0.32 | 0.34 | 0.34 | - | 30,824,000 |
| Mar 6, 2026 | 0.34 | 0.37 | 0.32 | 0.34 | 0.34 | -2.86% | 20,484,000 |
| Mar 5, 2026 | 0.32 | 0.37 | 0.32 | 0.35 | 0.35 | 6.06% | 12,580,000 |
| Mar 4, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -4.35% | 1,740,000 |
| Mar 3, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 996,000 |
| Mar 2, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -10.26% | 2,548,000 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 2,304,000 |
| Feb 26, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 788,000 |
| Feb 25, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 884,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.34 | 0.38 | 0.38 | -8.43% | 7,640,000 |
| Feb 23, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 532,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -7.61% | 812,000 |
| Feb 16, 2026 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 3.37% | 132,000 |
| Feb 13, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 716,000 |
| Feb 12, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 368,000 |
| Feb 11, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 604,000 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 976,000 |
| Feb 9, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 1,620,000 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 1,832,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 416,000 |
| Feb 4, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.06% | 732,000 |
| Feb 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 788,000 |
| Feb 2, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 2,216,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -3.03% | 1,188,000 |
| Jan 29, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 3.13% | 11,696,000 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 1,556,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,596,000 |
| Jan 26, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 2,600,000 |
| Jan 23, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 884,000 |
| Jan 22, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 3,316,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | - | 1,356,000 |
| Jan 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 832,000 |
| Jan 19, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 3,856,000 |
| Jan 16, 2026 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 952,000 |
| Jan 15, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 328,000 |
| Jan 14, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 856,000 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -7.14% | 3,008,000 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | - | 1,116,000 |
| Jan 9, 2026 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | - | 800,000 |
| Jan 8, 2026 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 3.70% | 1,948,000 |
| Jan 7, 2026 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | - | 2,448,000 |
| Jan 6, 2026 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 1.89% | 2,556,000 |
| Jan 5, 2026 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 1,492,000 |
| Jan 2, 2026 | 0.54 | 0.54 | 0.48 | 0.50 | 0.50 | -1.96% | 2,340,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,952,000 |
| Dec 30, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -1.92% | 1,448,000 |
| Dec 29, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 2,480,000 |
| Dec 24, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 292,000 |
| Dec 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 624,000 |
| Dec 22, 2025 | 0.50 | 0.55 | 0.44 | 0.53 | 0.53 | -5.36% | 7,920,000 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 772,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 1,152,000 |
| Dec 17, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -3.23% | 3,172,000 |
| Dec 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 852,000 |
| Dec 15, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,088,000 |
| Dec 12, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -1.56% | 1,488,000 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 1,120,000 |
| Dec 10, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 1,284,000 |
| Dec 9, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 1.59% | 3,296,000 |
| Dec 8, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 4,344,000 |
| Dec 5, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 1,540,000 |
| Dec 4, 2025 | 0.64 | 0.71 | 0.62 | 0.64 | 0.64 | - | 11,448,000 |
| Dec 3, 2025 | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | 3.23% | 2,264,000 |
| Dec 2, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | - | 13,136,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 6,356,000 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -4.55% | 2,940,000 |