Zhongshi Minan Holdings Limited - 8283.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.63	0.63	0.67	0.57	746,800
February 16, 2026	0.5	0.64	0.64	0.66	0.5	2.21M
February 13, 2026	0.44	0.49	0.49	0.49	0.42	1.79M
February 12, 2026	0.51	0.49	0.49	0.69	0.49	1.62M
February 11, 2026	0.49	0.49	0.49	0.49	0.49	0
February 10, 2026	0.42	0.49	0.49	0.49	0.42	85,000
February 09, 2026	0.49	0.49	0.49	0.49	0.49	35,000
February 06, 2026	0.47	0.49	0.49	0.49	0.47	15,000
February 05, 2026	0.46	0.47	0.47	0.47	0.46	6,200
February 04, 2026	0.52	0.52	0.52	0.52	0.52	10,000
February 03, 2026	0.52	0.52	0.52	0.52	0.52	15,000
February 02, 2026	0.52	0.52	0.52	0.52	0.52	0
January 30, 2026	0.52	0.52	0.52	0.52	0.52	25,000
January 29, 2026	0.51	0.48	0.48	0.51	0.48	65,000
January 28, 2026	0.53	0.51	0.51	0.54	0.5	75,000
January 27, 2026	0.54	0.54	0.54	0.54	0.54	25,000
January 26, 2026	0.54	0.54	0.54	0.54	0.54	70,000
January 23, 2026	0.55	0.55	0.55	0.56	0.55	135,000
January 22, 2026	0.54	0.55	0.55	0.55	0.54	93,600
January 21, 2026	0.54	0.54	0.54	0.54	0.54	20,000
January 20, 2026	0.48	0.52	0.52	0.52	0.48	97,000
January 19, 2026	0.45	0.47	0.47	0.47	0.45	170,000
January 16, 2026	0.41	0.44	0.44	0.44	0.41	338,000
January 15, 2026	0.41	0.41	0.41	0.41	0.41	10,000
January 14, 2026	0.4	0.41	0.41	0.41	0.4	35,000
January 13, 2026	0.37	0.4	0.4	0.4	0.37	101,000
January 12, 2026	0.41	0.4	0.4	0.41	0.4	53,599
January 09, 2026	0.41	0.4	0.4	0.41	0.4	86,000
January 08, 2026	0.42	0.4	0.4	0.42	0.4	157,900
January 07, 2026	0.46	0.42	0.42	0.47	0.42	460,200
January 06, 2026	0.46	0.46	0.46	0.46	0.46	65,000
January 05, 2026	0.47	0.46	0.46	0.47	0.46	36,000
January 02, 2026	0.49	0.49	0.49	0.49	0.49	52,000
December 31, 2025	0.49	0.49	0.49	0.49	0.49	0
December 30, 2025	0.5	0.49	0.49	0.5	0.46	51,000
December 29, 2025	0.41	0.45	0.45	0.52	0.41	146,000
December 24, 2025	0.42	0.42	0.42	0.42	0.42	0
December 23, 2025	0.42	0.42	0.42	0.42	0.41	45,000
December 22, 2025	0.46	0.42	0.42	0.48	0.42	97,000
December 19, 2025	0.48	0.48	0.48	0.48	0.47	263,000
December 18, 2025	0.48	0.48	0.48	0.48	0.48	22,000
December 17, 2025	0.48	0.48	0.48	0.48	0.48	0
December 16, 2025	0.5	0.48	0.48	0.5	0.48	55,000
December 15, 2025	0.5	0.5	0.5	0.5	0.49	159,000
December 12, 2025	0.47	0.47	0.47	0.47	0.47	0
December 11, 2025	0.48	0.47	0.47	0.48	0.47	126,000
December 10, 2025	0.47	0.47	0.47	0.47	0.47	7,000
December 09, 2025	0.48	0.47	0.47	0.48	0.47	14,000
December 08, 2025	0.47	0.49	0.49	0.51	0.47	131,000
December 05, 2025	0.5	0.5	0.5	0.53	0.5	265,000
December 04, 2025	0.46	0.49	0.49	0.5	0.46	1.73M
December 03, 2025	0.47	0.46	0.46	0.47	0.46	13,000
December 02, 2025	0.46	0.45	0.45	0.46	0.45	45,000
December 01, 2025	0.48	0.47	0.47	0.48	0.47	112,000
November 28, 2025	0.48	0.48	0.48	0.48	0.48	0
November 27, 2025	0.48	0.48	0.48	0.48	0.48	0
November 26, 2025	0.49	0.49	0.49	0.49	0.49	106,000
November 25, 2025	0.45	0.49	0.49	0.49	0.45	55,000
November 24, 2025	0.47	0.45	0.45	0.47	0.45	76,000
November 21, 2025	0.48	0.48	0.48	0.48	0.48	10,000

Zhongshi Minan Holdings Limited (8283.HK) HKSE