Jisheng Group Holdings Limited (8133.HK) HKSE

0.27

-0.01(-3.57%)

Updated at June 02 03:06PM

Currency In HKD

8133.HK Historical Return

If you invested $1000 in Jisheng Group Holdings Limited (8133.HK) 10 years ago, it would be worth $2.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.7, while $1000 invested 1 year ago would be worth $805.97. This corresponds to total returns of -99.76%, -93.13%, -19.4%, respectively, with annualized returns of -45.21%, -41.45%, -19.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8133.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.28	0.28	0.28	0.28	0.28	73,526
May 29, 2026	0.27	0.28	0.28	0.28	0.27	36,000
May 27, 2026	0.28	0.29	0.29	0.31	0.26	160,000
May 22, 2026	0.33	0.33	0.33	0.33	0.33	8,000
May 21, 2026	0.31	0.32	0.32	0.32	0.31	94,000
May 20, 2026	0.32	0.32	0.32	0.32	0.32	96,000
May 15, 2026	0.32	0.32	0.32	0.32	0.32	64,000
May 12, 2026	0.32	0.32	0.32	0.32	0.32	500
May 11, 2026	0.32	0.32	0.32	0.32	0.32	136,000
May 08, 2026	0.36	0.36	0.36	0.36	0.36	8,000
May 07, 2026	0.35	0.35	0.35	0.35	0.35	32,000
May 05, 2026	0.33	0.35	0.35	0.36	0.33	56,000
May 04, 2026	0.33	0.33	0.33	0.33	0.33	24,000
April 30, 2026	0.31	0.33	0.33	0.33	0.31	24,000
April 29, 2026	0.34	0.34	0.34	0.34	0.32	240,000
April 28, 2026	0.34	0.33	0.33	0.34	0.33	24,000
April 27, 2026	0.33	0.35	0.35	0.36	0.33	113,000
April 21, 2026	0.33	0.37	0.37	0.37	0.33	153,000
April 20, 2026	0.34	0.34	0.34	0.34	0.34	40,000
April 16, 2026	0.34	0.34	0.34	0.34	0.32	144,000
April 14, 2026	0.34	0.34	0.34	0.34	0.34	28,000
April 10, 2026	0.35	0.35	0.35	0.35	0.35	80,000
April 02, 2026	0.38	0.38	0.38	0.38	0.38	59,000
April 01, 2026	0.32	0.38	0.38	0.38	0.31	344,800
March 31, 2026	0.32	0.32	0.32	0.32	0.32	8,000
March 30, 2026	0.34	0.34	0.34	0.34	0.34	16,000
March 27, 2026	-1	-1	0.34	-1	-1	0
March 26, 2026	0.34	0.34	0.34	0.34	0.34	168,000
March 25, 2026	0.34	0.34	0.34	0.34	0.34	8,000
March 24, 2026	0.34	0.34	0.34	0.34	0.34	16,000
March 23, 2026	0.35	0.35	0.35	0.35	0.35	0
March 20, 2026	0.35	0.35	0.35	0.35	0.35	16,000
March 19, 2026	0.35	0.35	0.35	0.35	0.35	0
March 18, 2026	0.35	0.35	0.35	0.35	0.35	8,000
March 17, 2026	0.35	0.35	0.35	0.35	0.35	0
March 16, 2026	0.35	0.35	0.35	0.35	0.35	0
March 13, 2026	0.35	0.35	0.35	0.35	0.35	8,000
March 12, 2026	0.35	0.35	0.35	0.35	0.35	0
March 11, 2026	0.35	0.35	0.35	0.35	0.35	32,000
March 10, 2026	0.35	0.35	0.35	0.35	0.35	0
March 09, 2026	-1	-1	0.35	-1	-1	0
March 06, 2026	-1	-1	0.35	-1	-1	0
March 05, 2026	-1	-1	0.35	-1	-1	0
March 04, 2026	0.35	0.35	0.35	0.35	0.35	184,000
March 03, 2026	0.36	0.36	0.36	0.36	0.36	0
March 02, 2026	0.38	0.36	0.36	0.38	0.33	192,000
February 27, 2026	0.34	0.38	0.38	0.38	0.34	104,000
February 26, 2026	0.34	0.33	0.33	0.34	0.33	336,000
February 25, 2026	0.37	0.37	0.37	0.37	0.37	48,000
February 24, 2026	0.37	0.37	0.37	0.37	0.37	32,000
February 23, 2026	0.36	0.36	0.36	0.36	0.36	0
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