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

Zhongshi Minan Holdings Limited (8283.HK)

Compare
0.375
-0.065
(-14.77%)
At close: 1:38:02 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.4200.4200.3750.3750.375103,000
Apr 3, 20250.4350.4400.4350.4400.4408,000
Apr 2, 20250.4100.4750.4100.4350.43580,000
Apr 1, 20250.4600.4600.4400.4400.44051,000
Mar 31, 20250.5100.5100.4600.4600.46018,000
Mar 28, 20250.5500.5100.5100.5100.51034,000
Mar 27, 20250.5900.7500.5000.5500.5501,280,000
Mar 26, 20250.5300.5300.4450.4700.470186,000
Mar 25, 20250.4450.4900.4100.4850.48598,000
Mar 24, 20250.3900.4500.3800.4450.445335,000
Mar 21, 20250.3550.3600.3550.3600.36038,000
Mar 20, 20250.3700.3800.3550.3800.38021,000
Mar 19, 20250.3700.4250.3500.3750.375328,100
Mar 18, 20250.4250.4250.3550.4250.425210,000
Mar 17, 20250.4400.4950.3650.4500.450190,000
Mar 14, 20250.4300.4400.3700.4400.440296,000
Mar 13, 20250.4900.5300.4200.4350.435777,500
Mar 12, 20250.8200.8200.4800.5100.5101,685,700
Mar 11, 20250.9900.9000.9000.9000.9004,000
Mar 10, 20251.2001.2000.8500.9000.90060,000
Mar 7, 20251.2401.2401.2001.2201.22038,200
Mar 6, 20251.2401.2401.2401.2401.24028,400
Mar 5, 20251.5001.5001.1001.2401.24064,564
Mar 4, 20251.7801.8201.3601.6101.61023,100
Mar 3, 20251.7501.8501.7501.8501.8503,600
Feb 28, 20251.8501.8501.8501.8501.850-
Feb 27, 20251.8501.8501.8501.8501.8509,500
Feb 26, 20251.8201.9001.7901.9001.9001,600
Feb 25, 20252.3802.3801.7101.9001.90028,900
Feb 24, 20252.4502.4502.4502.4502.450-
Feb 21, 20252.5002.5002.5002.5002.500-
Feb 20, 2025 1:50 Stock Splits
Feb 20, 20252.5502.5502.5502.5502.550-
Feb 19, 20252.5502.6002.5502.5502.5509,900
Feb 18, 20252.1502.6002.0002.5502.55096,300
Feb 17, 20252.4002.4002.1502.2002.20041,700
Feb 14, 20252.4502.4002.2002.4002.400100
Feb 13, 20252.2502.4002.2002.4002.4005,400
Feb 12, 20252.2502.5002.2502.5002.50016,800
Feb 11, 20252.2002.2002.2002.2002.200-
Feb 10, 20252.8502.8502.1002.2002.20022,800
Feb 7, 20252.3502.4002.4002.4002.400600
Feb 6, 20252.4002.4002.4002.4002.400-
Feb 5, 20252.4002.4002.4002.4002.400-
Feb 4, 20252.4002.4002.4002.4002.4003,900
Feb 3, 20252.4502.4502.4502.4502.4504,500
Jan 28, 20252.4502.4502.4502.4502.450-
Jan 27, 20252.3502.6002.1002.5002.50030,900
Jan 24, 20252.3502.3502.3502.3502.350-
Jan 23, 20252.3002.5002.3002.4502.45023,500
Jan 22, 20252.4002.4002.4002.4002.400-
Jan 21, 20252.4502.5002.4502.4502.45011,400
Jan 20, 20252.5002.5002.5002.5002.5002,400
Jan 17, 20252.5002.5002.5002.5002.500-
Jan 16, 20252.2502.5002.2502.5002.5008,000
Jan 15, 20252.5002.5002.5002.5002.500-
Jan 14, 20252.5002.5002.2002.5002.5004,300
Jan 13, 20252.4502.4502.4502.4502.4502,500
Jan 10, 20252.4502.4502.4502.4502.450300
Jan 9, 20252.2002.3002.1502.2002.2006,700
Jan 8, 20252.5003.7502.3502.3502.35029,300
Jan 7, 20252.2002.2002.2002.2002.200-
Jan 6, 20252.3502.3502.1502.2002.20015,900
Jan 3, 20252.1502.2502.1502.1502.15034,000
Jan 2, 20252.5502.5502.3002.3002.30011,000
Dec 31, 20242.5502.5502.5502.5502.550-
Dec 30, 20242.3502.4002.3502.3502.3504,100
Dec 27, 20242.4002.5002.4002.4002.40014,000
Dec 24, 20242.5002.5002.5002.5002.500-
Dec 23, 20242.5002.5002.5002.5002.500-
Dec 20, 20242.5002.5502.5502.5502.5502,600
Dec 19, 20242.5502.6002.5502.6002.60011,000
Dec 18, 20242.8002.8002.6002.6002.600800
Dec 17, 20242.5502.6002.5502.6002.6004,600
Dec 16, 20242.4002.9002.4002.8502.8507,800
Dec 13, 20242.6002.6002.6002.6002.6004,800
Dec 12, 20242.5502.6002.5502.6002.6005,800
Dec 11, 20242.5502.5502.5502.6502.6504,500
Dec 10, 20242.7502.7502.5502.5502.550700
Dec 9, 20242.7502.7502.7502.7502.750100
Dec 6, 20242.7002.7502.7002.7002.7004,800
Dec 5, 20242.3502.8002.3502.4502.45011,000
Dec 4, 20242.4002.4002.3502.3502.3507,000
Dec 3, 20242.4502.4502.4502.4502.4502,200
Dec 2, 20242.8502.5502.4502.4502.45023,500
Nov 29, 20242.5003.0002.5002.8502.85031,700
Nov 28, 20242.5002.5002.5002.5002.5009,000
Nov 27, 20242.4002.4502.4002.4502.45011,500
Nov 26, 20242.6502.6502.6502.6502.650-
Nov 25, 20242.6502.6502.6502.6502.650-
Nov 22, 20242.6502.6502.6502.6502.650200
Nov 21, 20242.6502.6502.6502.6502.6504,300
Nov 20, 20242.7002.7502.7002.7002.70018,100
Nov 19, 20242.7002.7002.7002.7002.7006,700
Nov 18, 20243.0002.7502.7002.7002.7005,500
Nov 15, 20242.7002.7002.7002.7002.700-
Nov 14, 20242.7502.7002.7002.7002.7004,600
Nov 13, 20242.7502.7502.7502.7502.750100
Nov 12, 20242.9002.9002.9002.9002.900-
Nov 11, 20242.8502.8502.8502.9002.9001,100
Nov 8, 20242.9002.9002.6002.8502.85029,200
Nov 7, 20243.0003.0002.8502.9002.90026,800
Nov 6, 20243.5003.5003.0003.0003.00024,400
Nov 5, 20243.5503.5503.5503.5503.550-
Nov 4, 20243.3003.5503.3003.5503.5504,400
Nov 1, 20243.4003.5503.4003.5503.55017,500
Oct 31, 20243.1003.2503.1003.2003.20013,700
Oct 30, 20242.8502.8502.8502.8502.850-
Oct 29, 20242.8502.8502.8502.8502.850-
Oct 28, 20243.0003.0002.6502.7502.75021,300
Oct 25, 20243.0003.0003.0003.0003.000100
Oct 24, 20242.9002.9002.9002.9002.900-
Oct 23, 20242.9002.9002.9002.9002.9002,400
Oct 22, 20242.8502.8502.8502.9002.9001,600
Oct 21, 20243.1503.1503.1503.1503.150-
Oct 18, 20243.2003.2003.2003.2003.2002,400
Oct 17, 20243.0503.0503.0503.0503.050-
Oct 16, 20243.0503.0503.0503.0503.050-
Oct 15, 20243.1003.1003.0003.0503.0502,100
Oct 14, 20243.1503.2003.0003.0003.00010,900
Oct 10, 20243.3003.3003.3003.3003.3003,800
Oct 9, 20243.3003.3003.3003.3003.300-
Oct 8, 20243.2503.3003.2503.3003.3006,100
Oct 7, 20243.4503.4503.0503.2503.25050,900
Oct 4, 20243.3003.4503.2003.4503.45014,700
Oct 3, 20243.3003.3003.1503.3003.30012,000
Oct 2, 20243.3503.3503.3003.3003.30016,000
Sep 30, 20243.7503.7503.0503.3503.35035,900
Sep 27, 20244.0504.2503.7503.7503.75011,300
Sep 26, 20243.7503.8003.7503.8003.8008,400
Sep 25, 20243.8003.8003.8003.8003.800-
Sep 24, 20243.8503.8503.8003.8003.800900
Sep 23, 20243.8503.8503.8503.8503.850-
Sep 20, 20243.6503.6503.5503.5503.55028,300
Sep 19, 20243.4504.0003.4503.5003.5008,000
Sep 17, 20243.4503.4503.4503.4503.450-
Sep 16, 20243.4503.4503.4503.4503.450-
Sep 13, 20243.4003.4003.4003.4003.400-
Sep 12, 20243.3003.3003.3003.3003.300-
Sep 11, 20243.3003.3003.3003.3003.300-
Sep 10, 20243.2503.2503.2503.2503.250-
Sep 9, 20243.6003.6003.0503.4503.4504,600
Sep 5, 20243.6003.6003.6003.6003.600-
Sep 4, 20243.5503.5503.5503.5503.550-
Sep 3, 20243.5503.5503.5503.5503.5501,200
Sep 2, 20243.5503.5503.5503.5503.550-
Aug 30, 20243.5003.9003.5003.5503.550400
Aug 29, 20243.9003.9003.5003.5003.50032,900
Aug 28, 20243.6004.4003.6003.9003.9006,100
Aug 27, 20243.7003.7003.7003.7003.700-
Aug 26, 20244.3004.3503.7003.7003.70014,500
Aug 23, 20243.4003.4003.4003.4003.400-
Aug 22, 20243.2503.3003.2503.3003.3004,500
Aug 21, 20243.6003.6003.6003.6003.600-
Aug 20, 20243.6003.6003.6003.6003.600-
Aug 19, 20243.5503.5503.5503.5503.5501,800
Aug 16, 20243.6503.6503.6503.6503.650-
Aug 15, 20244.4503.7003.6503.6503.6501,200
Aug 14, 20243.6003.6003.6003.6003.600-
Aug 13, 20243.5503.5503.5003.5503.5507,900
Aug 12, 20243.5503.5503.5503.5503.550-
Aug 9, 20243.9003.9003.5503.5503.5505,100
Aug 8, 20243.9503.9503.9003.9003.90019,600
Aug 7, 20243.9503.9503.9503.9503.950-
Aug 6, 20243.9503.9503.9503.9503.950-
Aug 5, 20244.0504.0503.9503.9503.9502,900
Aug 2, 20243.5504.1503.5504.0504.0505,600
Aug 1, 20243.6503.6503.6503.6503.650-
Jul 31, 20243.7003.7003.6003.6503.65012,800
Jul 30, 20244.1504.1503.7003.7003.7005,000
Jul 29, 20244.4504.4504.3004.1504.1502,700
Jul 26, 20244.4504.4504.4504.4504.4501,400
Jul 25, 20244.5004.5004.5004.5004.5001,000
Jul 24, 20244.5004.5504.5004.5504.5502,100
Jul 23, 20244.3005.4504.3004.5004.5005,300
Jul 22, 20244.7004.7004.7004.7004.700-
Jul 19, 20244.7004.7004.7004.7004.700-
Jul 18, 20244.7004.7004.7004.7004.700-
Jul 17, 20244.7004.7004.7004.7004.700-
Jul 16, 20244.8504.8504.7004.7004.7002,000
Jul 15, 20244.9004.9004.9004.9004.900-
Jul 12, 20245.0005.0004.9004.9004.9002,500
Jul 11, 20245.1005.1005.1005.1005.100-
Jul 10, 20245.0005.0005.0005.0005.0001,600
Jul 9, 20244.9504.9504.9504.9504.950-
Jul 8, 20244.9504.9504.9504.9504.950-
Jul 5, 20244.9504.9504.9504.9504.9501,400
Jul 4, 20245.3505.3504.9504.9504.9501,800
Jul 3, 20245.3505.3505.3505.3505.350-
Jul 2, 20245.6505.6505.3005.3005.30010,400
Jun 28, 20245.6005.6005.5005.6005.6001,800
Jun 27, 20245.6005.6005.6005.6005.600-
Jun 26, 20245.6005.6005.6005.6005.600-
Jun 25, 20245.9006.0505.7505.8505.85030,300
Jun 24, 20244.8005.9004.3005.6005.60048,200
Jun 21, 20245.0506.3504.0004.8004.80038,000
Jun 20, 20245.6005.6005.5505.5505.5504,800
Jun 19, 20245.0005.9004.7505.6005.60035,300
Jun 18, 20243.5504.9003.5504.8504.85049,600
Jun 17, 20243.3003.9503.1003.9003.90019,200
Jun 14, 20243.2503.2503.2503.2003.2003,200
Jun 13, 20243.1003.1003.1003.1003.100-
Jun 12, 20242.9502.9502.9502.9502.9502,900
Jun 11, 20243.1003.4003.0003.0503.05015,400
Jun 7, 20242.9002.9002.8502.8502.85019,400
Jun 6, 20243.2003.2003.1003.1003.10010,300
Jun 5, 20243.0503.0503.0503.0503.050-
Jun 4, 20243.1503.1503.0503.0503.0505,387
Jun 3, 20243.2003.2003.1503.1503.1503,600
May 31, 20243.0503.0503.0503.0503.050-
May 30, 20243.2503.2503.0003.0003.00022,500
May 29, 20243.2503.2503.2003.2003.200400
May 28, 20243.5003.5003.5003.5003.50013,300
May 27, 20243.3003.3503.3003.3503.3504,300
May 24, 20243.7003.7003.5003.4003.400117,800
May 23, 20243.9503.9503.6503.6503.65011,000
May 22, 20243.8003.9003.7003.7003.7003,100
May 21, 20243.9503.9503.9503.9503.950-
May 20, 20244.0004.0004.0004.0004.000-
May 17, 20244.0004.0004.0004.0004.000-
May 16, 20244.0004.0004.0004.0004.0006,700
May 14, 20243.7503.7503.7503.7503.750-
May 13, 20243.7503.7503.7503.7503.75013,300
May 10, 20244.0004.0003.7503.7503.75010,700
May 9, 20243.8503.8503.8503.8503.850100
May 8, 20243.8503.8503.8503.8503.8502,000
May 7, 20243.9503.9503.9503.9503.950-
May 6, 20244.0004.0003.9504.0004.0002,400
May 3, 20243.8503.8503.8503.8503.850-
May 2, 20243.8503.8503.8503.8503.850-
Apr 30, 20244.0504.0503.8003.8003.8007,300
Apr 29, 20244.0504.0504.0504.0504.050-
Apr 26, 20244.0504.0504.0504.0504.050-
Apr 25, 20244.1504.1504.0004.0504.05020,400
Apr 24, 20244.3004.3004.3004.3004.300-
Apr 23, 20244.5004.5004.5004.5004.500-
Apr 22, 20244.5004.5004.5004.5004.500-
Apr 19, 20244.5504.5504.5504.5504.550-
Apr 18, 20244.2504.7504.2504.5504.5502,000
Apr 17, 20244.3504.3504.3504.3504.350-
Apr 16, 20244.3504.3504.3504.3504.350-
Apr 15, 20244.3504.3504.3504.3504.350-
Apr 12, 20244.6004.6004.3004.3504.3504,800
Apr 11, 20244.1004.1004.1004.1004.1002,500
Apr 10, 20244.1004.1004.1004.1004.100-
Apr 9, 20244.1504.1503.8504.1004.1004,000
Apr 8, 20244.3504.3504.2004.2004.2008,800