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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	0.39	0.39	0.39	0.39	0.39	83,000
October 14, 2025	0.41	0.41	0.41	0.41	0.41	0
October 13, 2025	0.41	0.41	0.41	0.41	0.41	0
October 10, 2025	0.41	0.41	0.41	0.41	0.41	34,100
October 09, 2025	0.41	0.41	0.41	0.41	0.41	0
October 08, 2025	0.41	0.41	0.41	0.41	0.41	0
October 06, 2025	0.41	0.41	0.41	0.41	0.41	0
October 03, 2025	0.41	0.41	0.41	0.41	0.41	0
October 02, 2025	0.41	0.41	0.41	0.41	0.41	0
September 30, 2025	0.41	0.41	0.41	0.41	0.41	150
September 29, 2025	0.41	0.41	0.41	0.41	0.41	32,750
September 26, 2025	0.4	0.4	0.4	0.42	0.4	166,000
September 25, 2025	0.42	0.4	0.4	0.42	0.4	63,969
September 24, 2025	0.42	0.42	0.42	0.42	0.42	0
September 23, 2025	0.4	0.42	0.42	0.42	0.4	48,000
September 22, 2025	0.41	0.39	0.39	0.41	0.39	138,100
September 19, 2025	0.41	0.41	0.41	0.41	0.4	148,000
September 18, 2025	0.42	0.42	0.42	0.42	0.42	0
September 17, 2025	0.42	0.42	0.42	0.42	0.42	8,000
September 16, 2025	0.42	0.43	0.43	0.43	0.41	68,000
September 15, 2025	0.42	0.42	0.42	0.42	0.42	35,250
September 12, 2025	0.43	0.43	0.43	0.43	0.42	28,000
September 11, 2025	0.43	0.42	0.42	0.43	0.42	28,000
September 10, 2025	0.4	0.43	0.43	0.48	0.4	987,000
September 09, 2025	0.44	0.4	0.4	0.45	0.4	329,700
September 08, 2025	0.4	0.44	0.44	0.45	0.4	668,000
September 05, 2025	0.37	0.39	0.39	0.4	0.37	166,000
September 04, 2025	0.4	0.4	0.4	0.4	0.4	0
September 03, 2025	0.37	0.4	0.4	0.4	0.37	14,000
September 02, 2025	0.4	0.4	0.4	0.4	0.4	8,000
September 01, 2025	0.4	0.38	0.38	0.4	0.38	56,000
August 29, 2025	0.39	0.4	0.4	0.4	0.39	210,000
August 28, 2025	0.38	0.39	0.39	0.39	0.37	122,000
August 27, 2025	0.39	0.38	0.38	0.45	0.36	840,000
August 26, 2025	0.35	0.35	0.35	0.35	0.35	0
August 25, 2025	0.35	0.35	0.35	0.35	0.35	0
August 22, 2025	0.35	0.35	0.35	0.35	0.35	0
August 21, 2025	0.35	0.35	0.35	0.35	0.35	0
August 20, 2025	0.35	0.35	0.35	0.35	0.35	0
August 19, 2025	0.35	0.35	0.35	0.35	0.35	130,000
August 18, 2025	0.37	0.37	0.37	0.37	0.37	0
August 15, 2025	0.37	0.37	0.37	0.37	0.37	0
August 14, 2025	0.37	0.37	0.37	0.37	0.37	0
August 13, 2025	0.37	0.37	0.37	0.37	0.37	0
August 12, 2025	0.37	0.37	0.37	0.37	0.37	0
August 11, 2025	0.38	0.37	0.37	0.39	0.34	124,000
August 08, 2025	0.39	0.39	0.39	0.39	0.39	0
August 07, 2025	0.39	0.39	0.39	0.39	0.39	0
August 06, 2025	0.36	0.39	0.39	0.39	0.33	294,000
August 05, 2025	0.37	0.39	0.39	0.41	0.35	66,000
August 04, 2025	0.37	0.37	0.37	0.37	0.37	0
August 01, 2025	0.37	0.37	0.37	0.37	0.37	0
July 31, 2025	0.37	0.37	0.37	0.37	0.37	2,000
July 30, 2025	0.34	0.37	0.37	0.37	0.34	34,500
July 29, 2025	0.37	0.37	0.37	0.37	0.37	0
July 28, 2025	0.38	0.38	0.38	0.38	0.38	0
July 25, 2025	0.38	0.38	0.38	0.38	0.38	4,000
July 24, 2025	0.38	0.38	0.38	0.38	0.38	0
July 23, 2025	0.38	0.38	0.38	0.38	0.38	0
July 22, 2025	0.38	0.38	0.38	0.38	0.38	2,000

Jisheng Group Holdings Limited (8133.HK) HKSE