Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Jisheng Group Holdings Limited (8133.HK)

Compare

0.370

0.000

(0.00%)

At close: February 20 at 9:52:18 AM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.370	0.370	0.370	0.370	0.370	-
Feb 20, 2025	0.370	0.370	0.370	0.370	0.370	-
Feb 19, 2025	0.350	0.350	0.350	0.350	0.350	-
Feb 18, 2025	0.340	0.350	0.340	0.350	0.350	34,000
Feb 17, 2025	0.340	0.340	0.340	0.340	0.340	-
Feb 14, 2025	0.340	0.340	0.340	0.340	0.340	-
Feb 13, 2025	0.340	0.340	0.300	0.340	0.340	32,000
Feb 12, 2025	0.375	0.375	0.375	0.375	0.375	-
Feb 11, 2025	0.385	0.385	0.385	0.385	0.385	-
Feb 10, 2025	0.335	0.335	0.335	0.360	0.360	14,000
Feb 7, 2025	0.410	0.410	0.410	0.410	0.410	-
Feb 6, 2025	0.410	0.410	0.410	0.410	0.410	-
Feb 5, 2025	0.410	0.410	0.410	0.410	0.410	-
Feb 4, 2025	0.410	0.410	0.410	0.410	0.410	-
Feb 3, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 28, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 27, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 24, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 23, 2025	0.410	0.410	0.410	0.410	0.410	-
Jan 22, 2025	0.395	0.420	0.385	0.410	0.410	116,000
Jan 21, 2025	0.370	0.400	0.370	0.400	0.400	28,000
Jan 20, 2025	0.370	0.370	0.370	0.370	0.370	4,000
Jan 17, 2025	0.370	0.370	0.370	0.370	0.370	-
Jan 16, 2025	0.360	0.360	0.355	0.370	0.370	32,000
Jan 15, 2025	0.370	0.370	0.370	0.370	0.370	-
Jan 14, 2025	0.360	0.360	0.360	0.360	0.360	-
Jan 13, 2025	0.360	0.360	0.360	0.360	0.360	-
Jan 10, 2025	0.370	0.370	0.360	0.360	0.360	88,000
Jan 9, 2025	0.360	0.380	0.340	0.380	0.380	118,000
Jan 8, 2025	0.400	0.400	0.400	0.400	0.400	-
Jan 7, 2025	0.400	0.400	0.400	0.400	0.400	2,000
Jan 6, 2025	0.315	0.380	0.315	0.380	0.380	60,000
Jan 3, 2025	0.405	0.405	0.405	0.405	0.405	-
Jan 2, 2025	0.405	0.405	0.405	0.405	0.405	-
Dec 31, 2024	0.405	0.405	0.405	0.405	0.405	-
Dec 30, 2024	0.395	0.430	0.360	0.410	0.410	218,000
Dec 27, 2024	0.370	0.370	0.370	0.370	0.370	-
Dec 24, 2024	0.320	0.320	0.320	0.320	0.320	-
Dec 23, 2024	0.400	0.400	0.400	0.400	0.400	10,000
Dec 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Dec 19, 2024	0.400	0.400	0.400	0.400	0.400	-
Dec 18, 2024	0.400	0.405	0.400	0.400	0.400	68,500
Dec 17, 2024	0.360	0.395	0.360	0.395	0.395	24,000
Dec 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 13, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 12, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 11, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 10, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 9, 2024	0.360	0.360	0.360	0.360	0.360	14,000
Dec 6, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 5, 2024	0.335	0.335	0.335	0.335	0.335	-
Dec 4, 2024	0.410	0.410	0.300	0.335	0.335	260,000
Dec 3, 2024	0.370	0.370	0.370	0.370	0.370	-
Dec 2, 2024	0.370	0.370	0.370	0.370	0.370	-
Nov 29, 2024	0.370	0.370	0.370	0.370	0.370	2,000
Nov 28, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 27, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 26, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 25, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 22, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 21, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 20, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 19, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 18, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 15, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 14, 2024	0.330	0.380	0.330	0.380	0.380	6,000
Nov 13, 2024	0.400	0.400	0.400	0.400	0.400	4,000
Nov 12, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 11, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 8, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 7, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 6, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 5, 2024	0.400	0.400	0.400	0.400	0.400	2,000
Nov 4, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 1, 2024	0.390	0.400	0.400	0.400	0.400	16,000
Oct 31, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 30, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 29, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 28, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 25, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 24, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 23, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 22, 2024	0.330	0.330	0.330	0.330	0.330	64,000
Oct 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 18, 2024	0.325	0.330	0.325	0.330	0.330	6,000
Oct 17, 2024	0.320	0.320	0.320	0.320	0.320	-
Oct 16, 2024	0.325	0.325	0.305	0.320	0.320	10,000
Oct 15, 2024	0.355	0.355	0.320	0.320	0.320	10,000
Oct 14, 2024	0.360	0.360	0.360	0.360	0.360	-
Oct 10, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 9, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 8, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 7, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 4, 2024	0.385	0.385	0.385	0.385	0.385	24,000
Oct 3, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 2, 2024	0.390	0.390	0.390	0.390	0.390	2,000
Sep 30, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 27, 2024	0.365	0.365	0.365	0.365	0.365	-
Sep 26, 2024	0.365	0.365	0.365	0.365	0.365	-
Sep 25, 2024	0.365	0.365	0.365	0.365	0.365	20,000
Sep 24, 2024	0.365	0.365	0.365	0.365	0.365	-
Sep 23, 2024	0.365	0.365	0.365	0.365	0.365	-
Sep 20, 2024	0.345	0.365	0.340	0.365	0.365	54,000
Sep 19, 2024	0.295	0.345	0.295	0.345	0.345	4,000
Sep 17, 2024	0.290	0.295	0.290	0.295	0.295	20,000
Sep 16, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 13, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 12, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 11, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 10, 2024	0.295	0.295	0.295	0.295	0.295	-
Sep 9, 2024	0.260	0.295	0.250	0.295	0.295	92,000
Sep 5, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 4, 2024	0.310	0.310	0.310	0.310	0.310	-
Sep 3, 2024	0.305	0.305	0.305	0.305	0.305	-
Sep 2, 2024	0.305	0.305	0.305	0.305	0.305	26,000
Aug 30, 2024	0.310	0.310	0.310	0.310	0.310	-
Aug 29, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 28, 2024	0.300	0.320	0.300	0.320	0.320	62,000
Aug 27, 2024	0.255	0.300	0.255	0.300	0.300	38,000
Aug 26, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 23, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 22, 2024	0.300	0.300	0.300	0.300	0.300	-
Aug 21, 2024	0.305	0.305	0.300	0.305	0.305	902,000
Aug 20, 2024	0.305	0.305	0.305	0.305	0.305	-
Aug 19, 2024	0.315	0.315	0.290	0.305	0.305	136,000
Aug 16, 2024	0.335	0.335	0.335	0.335	0.335	2,000
Aug 15, 2024	0.335	0.335	0.335	0.335	0.335	2,000
Aug 14, 2024	0.320	0.340	0.310	0.340	0.340	44,300
Aug 13, 2024	0.370	0.395	0.310	0.340	0.340	1,448,600
Aug 12, 2024	0.400	0.425	0.370	0.410	0.410	65,900
Aug 9, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 8, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 7, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 6, 2024	0.460	0.460	0.390	0.425	0.425	926,000
Aug 5, 2024	0.480	0.450	0.450	0.450	0.450	6,000
Aug 2, 2024	0.450	0.480	0.450	0.480	0.480	70,000
Aug 1, 2024	0.470	0.470	0.470	0.470	0.470	898,000
Jul 31, 2024	0.465	0.475	0.465	0.465	0.465	50,000
Jul 30, 2024	0.480	0.500	0.440	0.440	0.440	198,000
Jul 29, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 26, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 24, 2024	0.510	0.510	0.510	0.510	0.510	-
Jul 23, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 22, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 19, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 18, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 17, 2024	0.520	0.530	0.510	0.520	0.520	1,376,250
Jul 16, 2024	0.500	0.480	0.480	0.500	0.500	1,240,000
Jul 15, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 12, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 11, 2024	0.480	0.480	0.480	0.500	0.500	4,000
Jul 10, 2024	0.500	0.500	0.500	0.500	0.500	-
Jul 9, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 8, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 5, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 4, 2024	0.475	0.520	0.465	0.520	0.520	50,000
Jul 3, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 2, 2024	0.530	0.530	0.530	0.530	0.530	-
Jun 28, 2024	0.530	0.530	0.530	0.530	0.530	-
Jun 27, 2024	0.530	0.530	0.530	0.530	0.530	-
Jun 26, 2024	0.530	0.530	0.530	0.530	0.530	-
Jun 25, 2024	0.540	0.540	0.540	0.540	0.540	-
Jun 24, 2024	0.500	0.540	0.465	0.540	0.540	981,150
Jun 21, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 20, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 19, 2024	0.510	0.530	0.485	0.530	0.530	50,000
Jun 18, 2024	0.540	0.540	0.540	0.540	0.540	-
Jun 17, 2024	0.540	0.540	0.540	0.540	0.540	-
Jun 14, 2024	0.540	0.540	0.540	0.540	0.540	-
Jun 13, 2024	0.540	0.540	0.540	0.540	0.540	460,000
Jun 12, 2024	0.550	0.550	0.550	0.550	0.550	-
Jun 11, 2024	0.530	0.550	0.530	0.550	0.550	26,000
Jun 7, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 6, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 5, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 4, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 3, 2024	0.520	0.520	0.520	0.520	0.520	-
May 31, 2024	0.520	0.520	0.520	0.520	0.520	-
May 30, 2024	0.520	0.520	0.520	0.520	0.520	-
May 29, 2024	0.520	0.520	0.485	0.520	0.520	958,000
May 28, 2024	0.520	0.520	0.520	0.520	0.520	-
May 27, 2024	0.520	0.520	0.520	0.520	0.520	-
May 24, 2024	0.520	0.520	0.520	0.520	0.520	190,000
May 23, 2024	0.530	0.530	0.510	0.520	0.520	956,000
May 22, 2024	0.520	0.530	0.510	0.510	0.510	118,000
May 21, 2024	0.540	0.540	0.540	0.540	0.540	-
May 20, 2024	0.520	0.550	0.510	0.550	0.550	82,000
May 17, 2024	0.590	0.590	0.570	0.580	0.580	984,000
May 16, 2024	0.520	0.600	0.510	0.600	0.600	158,000
May 14, 2024	0.550	0.550	0.550	0.550	0.550	-
May 13, 2024	0.530	0.530	0.530	0.530	0.530	32,000
May 10, 2024	0.580	0.600	0.550	0.570	0.570	78,000
May 9, 2024	0.550	0.550	0.550	0.550	0.550	-
May 8, 2024	0.550	0.550	0.550	0.550	0.550	-
May 7, 2024	0.550	0.550	0.550	0.550	0.550	-
May 6, 2024	0.570	0.580	0.570	0.580	0.580	30,000
May 3, 2024	0.550	0.550	0.550	0.550	0.550	-
May 2, 2024	0.560	0.560	0.560	0.560	0.560	-
Apr 30, 2024	0.520	0.570	0.520	0.570	0.570	16,000
Apr 29, 2024	0.550	0.550	0.550	0.550	0.550	30,000
Apr 26, 2024	0.500	0.550	0.500	0.550	0.550	15,000
Apr 25, 2024	0.530	0.530	0.510	0.510	0.510	898,000
Apr 24, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 23, 2024	0.500	0.560	0.500	0.560	0.560	8,000
Apr 22, 2024	0.500	0.540	0.500	0.540	0.540	43,000
Apr 19, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 18, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 17, 2024	0.550	0.550	0.495	0.540	0.540	912,350
Apr 16, 2024	0.520	0.520	0.520	0.520	0.520	-
Apr 15, 2024	0.520	0.520	0.520	0.520	0.520	-
Apr 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Apr 11, 2024	0.530	0.550	0.500	0.520	0.520	114,000
Apr 10, 2024	0.530	0.570	0.530	0.570	0.570	940,000
Apr 9, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 8, 2024	0.520	0.540	0.500	0.540	0.540	198,000
Apr 5, 2024	0.510	0.550	0.510	0.550	0.550	4,000
Apr 3, 2024	0.530	0.580	0.530	0.580	0.580	178,000
Apr 2, 2024	0.540	0.540	0.530	0.530	0.530	14,000
Mar 28, 2024	0.570	0.570	0.570	0.570	0.570	-
Mar 27, 2024	0.500	0.590	0.500	0.570	0.570	5,226,430
Mar 26, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 25, 2024	0.550	0.560	0.530	0.530	0.530	926,000
Mar 22, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 21, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 20, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 19, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 18, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 15, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 14, 2024	0.520	0.520	0.520	0.520	0.520	-
Mar 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Mar 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Mar 11, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 8, 2024	0.485	0.500	0.485	0.500	0.500	24,388
Mar 7, 2024	0.530	0.530	0.530	0.530	0.530	-
Mar 6, 2024	0.510	0.510	0.510	0.510	0.510	-
Mar 5, 2024	0.510	0.510	0.510	0.510	0.510	-
Mar 4, 2024	0.510	0.510	0.510	0.510	0.510	-
Mar 1, 2024	0.510	0.510	0.510	0.510	0.510	-
Feb 29, 2024	0.485	0.520	0.475	0.520	0.520	30,000
Feb 28, 2024	0.540	0.540	0.540	0.540	0.540	-
Feb 27, 2024	0.540	0.540	0.540	0.540	0.540	-
Feb 26, 2024	0.550	0.550	0.540	0.540	0.540	896,000
Feb 23, 2024	0.570	0.570	0.570	0.570	0.570	-
Feb 22, 2024	0.500	0.580	0.500	0.580	0.580	22,000
Feb 21, 2024	0.530	0.530	0.530	0.530	0.530	-

300953.SZ Ningbo Zhenyu Technology Co., Ltd.

141.69

+0.95%

300956.SZ Anhui Shiny Electronic Technology Company Limited

22.42

-0.04%

ATD.BE ATI Inc

55.66

-3.74%

NDA.DE Aurubis AG

83.60

-3.02%

WOR Worthington Enterprises, Inc.

42.42

-2.51%

SGBX Safe & Green Holdings Corp.

0.6262

-3.66%

ESAB ESAB Corporation

120.15

+0.03%

DRX.TO ADF Group Inc.

7.78

-3.95%

4569.TW Sixxon Tech. Co., Ltd.

186.50

-0.53%

CMPO CompoSecure, Inc.

16.11

-4.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jisheng Group Holdings Limited (8133.HK)

Related Tickers