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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.34	0.34	0.34	0.34	0.34	14,000
November 19, 2025	0.39	0.39	0.39	0.39	0.39	0
November 18, 2025	0.39	0.39	0.39	0.39	0.39	0
November 17, 2025	0.39	0.39	0.39	0.39	0.39	0
November 14, 2025	0.39	0.39	0.39	0.39	0.39	24,000
November 13, 2025	0.4	0.4	0.4	0.4	0.4	0
November 12, 2025	0.4	0.4	0.4	0.4	0.4	0
November 11, 2025	0.4	0.4	0.4	0.4	0.4	0
November 10, 2025	0.4	0.4	0.4	0.4	0.4	16,000
November 07, 2025	0.39	0.39	0.39	0.39	0.39	0
November 06, 2025	0.38	0.39	0.39	0.39	0.38	72,000
November 05, 2025	0.34	0.34	0.34	0.34	0.34	2,000
November 04, 2025	0.34	0.34	0.34	0.34	0.34	0
November 03, 2025	0.34	0.34	0.34	0.34	0.34	0
October 31, 2025	0.34	0.34	0.34	0.34	0.34	22,000
October 30, 2025	0.35	0.35	0.35	0.35	0.35	152,500
October 28, 2025	0.37	0.37	0.37	0.37	0.37	0
October 27, 2025	0.38	0.38	0.38	0.38	0.38	0
October 24, 2025	0.38	0.38	0.38	0.38	0.38	8,000
October 23, 2025	0.38	0.38	0.38	0.38	0.38	8,000
October 22, 2025	0.34	0.34	0.34	0.34	0.34	120,000
October 21, 2025	0.36	0.36	0.36	0.36	0.36	16,000
October 20, 2025	0.38	0.36	0.36	0.38	0.36	104,000
October 17, 2025	0.39	0.39	0.39	0.39	0.39	0
October 16, 2025	0.39	0.39	0.39	0.39	0.39	0
October 15, 2025	0.39	0.39	0.39	0.39	0.39	83,000

Jisheng Group Holdings Limited (8133.HK) HKSE