Zhongshi Minan Holdings Limited (8283.HK) HKSE

0.49

+0.03(+6.52%)

Updated at December 04 03:53PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.48	0.48	0.48	0.48	0.48	5,000
November 19, 2025	0.47	0.48	0.48	0.48	0.47	15,000
November 18, 2025	0.49	0.49	0.49	0.49	0.49	0
November 17, 2025	0.46	0.49	0.49	0.5	0.46	181,000
November 14, 2025	0.47	0.47	0.47	0.47	0.47	0
November 13, 2025	0.47	0.47	0.47	0.47	0.47	0
November 12, 2025	0.47	0.47	0.47	0.47	0.46	48,000
November 11, 2025	0.47	0.47	0.47	0.47	0.47	86,000
November 10, 2025	0.48	0.48	0.48	0.48	0.48	0
November 07, 2025	0.48	0.48	0.48	0.49	0.48	16,300
November 06, 2025	0.47	0.5	0.5	0.55	0.47	202,000
November 05, 2025	0.46	0.47	0.47	0.47	0.46	10,900
November 04, 2025	0.47	0.46	0.46	0.47	0.46	10,900
November 03, 2025	0.47	0.47	0.47	0.47	0.47	6,200
October 31, 2025	0.48	0.48	0.48	0.48	0.48	0
October 30, 2025	0.48	0.48	0.48	0.48	0.48	111,000
October 28, 2025	0.51	0.48	0.48	0.51	0.48	45,000
October 27, 2025	0.47	0.47	0.47	0.49	0.47	28,720
October 24, 2025	0.48	0.46	0.46	0.48	0.46	28,000
October 23, 2025	0.49	0.48	0.48	0.51	0.48	21,000
October 22, 2025	0.49	0.48	0.48	0.49	0.48	141,000
October 21, 2025	0.48	0.48	0.48	0.52	0.48	65,000
October 20, 2025	0.49	0.48	0.48	0.52	0.47	104,000
October 17, 2025	0.48	0.48	0.48	0.48	0.48	87,000
October 16, 2025	0.48	0.47	0.47	0.48	0.47	264,000
October 15, 2025	0.49	0.46	0.46	0.49	0.46	524,000
October 14, 2025	0.5	0.49	0.49	0.51	0.48	503,000
October 13, 2025	0.52	0.5	0.5	0.55	0.49	624,000
October 10, 2025	0.52	0.51	0.51	0.56	0.5	473,000
October 09, 2025	0.55	0.53	0.53	0.55	0.53	191,000
October 08, 2025	0.54	0.54	0.54	0.6	0.53	648,000
October 03, 2025	0.54	0.56	0.56	0.58	0.54	82,800
October 02, 2025	0.55	0.54	0.54	0.55	0.54	18,000
September 30, 2025	0.59	0.53	0.53	0.63	0.51	655,000
September 29, 2025	0.56	0.56	0.56	0.56	0.56	3,000
September 26, 2025	0.58	0.56	0.56	0.62	0.55	62,000
September 25, 2025	0.64	0.57	0.57	0.64	0.57	50,000
September 24, 2025	0.63	0.63	0.63	0.63	0.63	0
September 23, 2025	0.62	0.65	0.65	0.66	0.58	242,000
September 22, 2025	0.67	0.62	0.62	0.69	0.62	410,600
September 19, 2025	0.63	0.62	0.62	0.66	0.6	105,000
September 18, 2025	0.63	0.64	0.64	0.68	0.62	207,000
September 17, 2025	0.6	0.63	0.63	0.64	0.59	605,000
September 16, 2025	0.56	0.6	0.6	0.63	0.53	201,000
September 15, 2025	0.58	0.54	0.54	0.58	0.52	91,400
September 12, 2025	0.49	0.52	0.52	0.52	0.49	175,000
September 11, 2025	0.52	0.49	0.49	0.52	0.47	474,000
September 10, 2025	0.58	0.52	0.52	0.58	0.51	184,000
September 09, 2025	0.58	0.53	0.53	0.58	0.51	72,000
September 08, 2025	0.54	0.54	0.54	0.55	0.51	81,000