Zhongshen Jianye Holding Limited 2503
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.2650+0.01 (+1.92%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 704.00K |
| 2026-09-30 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 5.72M |
| 2026-09-29 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 944.00K |
| 2026-09-28 | HKD 0.26 | -11.67% | HKD 0.29 | HKD 0.30 | HKD 0.26 | 20.76M |
| 2026-09-25 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 508.00K |
| 2026-09-24 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 24.84M |
| 2026-09-23 | HKD 0.30 | +3.45% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 2.37M |
| 2026-09-22 | HKD 0.29 | +9.43% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 36.08M |
| 2026-09-21 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 26.03M |
| 2026-09-18 | HKD 0.26 | +9.96% | HKD 0.24 | HKD 0.28 | HKD 0.23 | 59.65M |
| 2026-09-17 | HKD 0.24 | -2.03% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 1.93M |
| 2026-09-16 | HKD 0.25 | -1.60% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 888.00K |
| 2026-09-15 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.06M |
| 2026-09-14 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.39M |
| 2026-09-11 | HKD 0.25 | -4.62% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.08M |
| 2026-09-10 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 2.20M |
| 2026-09-09 | HKD 0.26 | +4.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 27.06M |
| 2026-09-08 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 936.00K |
| 2026-09-07 | HKD 0.25 | -2.35% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 312.00K |
| 2026-09-04 | HKD 0.25 | +2.82% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 292.00K |
| 2026-09-03 | HKD 0.25 | -2.75% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 272.00K |
| 2026-09-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 516.00K |
| 2026-09-01 | HKD 0.25 | +2.82% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.28M |
| 2026-08-31 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 244.00K |
| 2026-08-28 | HKD 0.25 | -3.14% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 828.00K |
| 2026-08-27 | HKD 0.25 | +3.24% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 472.00K |
| 2026-08-26 | HKD 0.25 | -6.79% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 1.98M |
| 2026-08-25 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 1.39M |
| 2026-08-24 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 80.00K |
| 2026-08-21 | HKD 0.26 | +3.92% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 944.00K |
| 2026-08-20 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 756.00K |
| 2026-08-19 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 2.68M |
| 2026-08-18 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 11.88M |
| 2026-08-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.41M |
| 2026-08-14 | HKD 0.25 | -3.77% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 2.94M |
| 2026-08-13 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.22 | 20.82M |
| 2026-08-12 | HKD 0.26 | -19.70% | HKD 0.33 | HKD 0.34 | HKD 0.26 | 8.70M |
| 2026-08-11 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 592.00K |
| 2026-08-10 | HKD 0.32 | -4.48% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 2.89M |
| 2026-08-07 | HKD 0.34 | +15.52% | HKD 0.29 | HKD 0.34 | HKD 0.29 | 8.56M |
| 2026-08-06 | HKD 0.29 | +3.57% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 3.52M |
| 2026-08-05 | HKD 0.28 | +3.70% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 1.67M |
| 2026-08-04 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 10.60M |
| 2026-08-03 | HKD 0.27 | +8.87% | HKD 0.25 | HKD 0.27 | HKD 0.23 | 9.22M |
| 2026-07-31 | HKD 0.25 | -4.62% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 7.64M |
| 2026-07-30 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 560.00K |
| 2026-07-29 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 2.36M |
| 2026-07-28 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 2.64M |
| 2026-07-27 | HKD 0.27 | +3.85% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 10.76M |
| 2026-07-24 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 728.00K |
| 2026-07-23 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.14M |
| 2026-07-22 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.24 | 20.41M |
| 2026-07-21 | HKD 0.26 | +12.07% | HKD 0.23 | HKD 0.26 | HKD 0.22 | 32.36M |
| 2026-07-20 | HKD 0.23 | +2.20% | HKD 0.23 | HKD 0.24 | HKD 0.21 | 824.00K |
| 2026-07-17 | HKD 0.23 | -3.40% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 2.37M |
| 2026-07-16 | HKD 0.23 | -9.62% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 2.66M |
| 2026-07-15 | HKD 0.26 | +4.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.51M |
| 2026-07-14 | HKD 0.25 | +3.31% | HKD 0.24 | HKD 0.25 | HKD 0.22 | 4.24M |
| 2026-07-13 | HKD 0.24 | +21.00% | HKD 0.20 | HKD 0.24 | HKD 0.20 | 11.70M |
| 2026-07-10 | HKD 0.20 | +2.56% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 2.14M |
| 2026-07-09 | HKD 0.19 | +8.94% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 5.04M |
| 2026-07-08 | HKD 0.18 | +1.70% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 1.41M |
| 2026-07-07 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.78M |
| 2026-07-06 | HKD 0.18 | -4.86% | HKD 0.16 | HKD 0.18 | HKD 0.15 | 10.04M |
| 2026-07-03 | HKD 0.19 | -2.63% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 88.00K |
| 2026-07-02 | HKD 0.19 | -2.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 460.00K |
| 2026-06-30 | HKD 0.19 | -0.51% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 260.00K |
| 2026-06-29 | HKD 0.19 | +8.33% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 1.08M |
| 2026-06-26 | HKD 0.18 | +3.45% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 640.00K |
| 2026-06-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 296.00K |
| 2026-06-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 144.00K |
| 2026-06-23 | HKD 0.17 | -6.45% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 224.00K |
| 2026-06-22 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-06-18 | HKD 0.19 | +0.54% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 360.00K |
| 2026-06-17 | HKD 0.19 | -1.60% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 536.00K |
| 2026-06-16 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 600.00K |
| 2026-06-15 | HKD 0.19 | +1.61% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 120.00K |
| 2026-06-12 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 564.00K |
| 2026-06-11 | HKD 0.19 | +0.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 552.00K |
| 2026-06-10 | HKD 0.19 | +2.21% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 1.59M |
| 2026-06-09 | HKD 0.18 | +5.85% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.05M |
| 2026-06-08 | HKD 0.17 | -8.06% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 1.03M |
| 2026-06-05 | HKD 0.19 | -4.62% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 264.00K |
| 2026-06-04 | HKD 0.19 | -6.70% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 2.13M |
| 2026-06-03 | HKD 0.21 | -2.79% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 564.00K |
| 2026-06-02 | HKD 0.22 | -0.92% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 636.00K |
| 2026-06-01 | HKD 0.22 | +1.40% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 248.00K |
| 2026-05-29 | HKD 0.21 | +1.42% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 428.00K |
| 2026-05-28 | HKD 0.21 | +3.43% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 704.00K |
| 2026-05-27 | HKD 0.20 | -5.12% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 584.00K |