Jisheng Group Holdings Limited (8133.HK) HKSE

0.32

+0(+0.00%)

Updated at December 04 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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