Jisheng Group Holdings Limited - 8133.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.36	0.36	0.37	0.36	56,000
February 16, 2026	0.34	0.34	0.34	0.34	0.34	48,000
February 13, 2026	0.35	0.36	0.36	0.36	0.34	104,000
February 12, 2026	0.35	0.38	0.38	0.38	0.35	144,000
February 11, 2026	0.38	0.38	0.38	0.38	0.38	0
February 10, 2026	0.38	0.38	0.38	0.38	0.38	0
February 09, 2026	0.38	0.38	0.38	0.38	0.38	0
February 06, 2026	0.38	0.38	0.38	0.38	0.38	0
February 05, 2026	0.38	0.38	0.38	0.38	0.38	0
February 04, 2026	0.38	0.38	0.38	0.38	0.38	0
February 03, 2026	0.38	0.38	0.38	0.38	0.38	0
February 02, 2026	0.38	0.38	0.38	0.38	0.38	1,000
January 30, 2026	0.38	0.38	0.38	0.38	0.38	16,000
January 29, 2026	0.38	0.38	0.38	0.38	0.38	0
January 28, 2026	0.38	0.38	0.38	0.38	0.38	40,000
January 27, 2026	0.38	0.38	0.38	0.38	0.38	9,000
January 26, 2026	0.34	0.34	0.34	0.34	0.34	24,000
January 23, 2026	0.36	0.36	0.36	0.36	0.36	0
January 22, 2026	0.4	0.36	0.36	0.4	0.35	416,000
January 21, 2026	0.36	0.36	0.36	0.36	0.36	112,000
January 20, 2026	0.41	0.41	0.41	0.41	0.41	0
January 19, 2026	0.42	0.42	0.42	0.42	0.42	0
January 16, 2026	0.42	0.42	0.42	0.42	0.42	0
January 15, 2026	0.42	0.42	0.42	0.42	0.42	0
January 14, 2026	0.43	0.43	0.43	0.43	0.43	0
January 13, 2026	0.43	0.43	0.43	0.43	0.43	0
January 12, 2026	0.43	0.43	0.43	0.43	0.43	8,000
January 09, 2026	0.43	0.43	0.43	0.43	0.43	96,000
January 08, 2026	0.42	0.42	0.42	0.42	0.41	184,000
January 07, 2026	0.41	0.41	0.41	0.41	0.41	104,000
January 06, 2026	0.41	0.37	0.37	0.41	0.37	56,000
January 05, 2026	0.41	0.41	0.41	0.41	0.41	216,000
January 02, 2026	0.36	0.41	0.41	0.42	0.36	672,000
December 31, 2025	0.34	0.35	0.35	0.35	0.34	48,000
December 30, 2025	0.32	0.34	0.34	0.34	0.32	118,000
December 29, 2025	0.31	0.31	0.31	0.31	0.31	0
December 24, 2025	0.32	0.31	0.31	0.32	0.31	318,000
December 23, 2025	0.33	0.33	0.33	0.33	0.33	0
December 22, 2025	0.33	0.33	0.33	0.33	0.33	0
December 19, 2025	0.33	0.33	0.33	0.33	0.33	248,000
December 18, 2025	0.35	0.35	0.35	0.35	0.35	0
December 17, 2025	0.34	0.35	0.35	0.35	0.34	24,000
December 16, 2025	0.33	0.33	0.33	0.33	0.33	0
December 15, 2025	0.33	0.33	0.33	0.33	0.33	24,000
December 12, 2025	0.33	0.33	0.33	0.33	0.33	80,000
December 11, 2025	0.33	0.33	0.33	0.33	0.33	0
December 10, 2025	0.32	0.32	0.32	0.32	0.32	0
December 09, 2025	0.32	0.32	0.32	0.32	0.32	0
December 08, 2025	0.32	0.32	0.32	0.32	0.32	10,000
December 05, 2025	0.32	0.32	0.32	0.32	0.32	32,000
December 04, 2025	0.32	0.32	0.32	0.32	0.32	8,000
December 03, 2025	0.32	0.32	0.32	0.32	0.32	0
December 02, 2025	0.31	0.32	0.32	0.32	0.31	40,900
December 01, 2025	0.33	0.32	0.32	0.33	0.3	557,500
November 28, 2025	0.34	0.34	0.34	0.34	0.34	0
November 27, 2025	0.34	0.34	0.34	0.34	0.34	0
November 26, 2025	0.33	0.34	0.34	0.34	0.32	172,000
November 25, 2025	0.35	0.33	0.33	0.35	0.33	120,000
November 24, 2025	0.33	0.35	0.35	0.35	0.33	96,000
November 21, 2025	0.33	0.33	0.33	0.33	0.33	56,000

Jisheng Group Holdings Limited (8133.HK) HKSE