HKSE - Delayed Quote HKD

Jisheng Group Holdings Limited (8133.HK)

0.335
+0.015
+(4.69%)
At close: May 23 at 2:52:53 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.3350.3350.3350.3350.33514,000
May 22, 20250.3200.3200.3200.3200.320-
May 21, 20250.3200.3200.3200.3200.3202,000
May 20, 20250.3150.3150.3150.3150.315-
May 19, 20250.3150.3150.3150.3150.315-
May 16, 20250.3150.3150.3150.3150.3159,750
May 15, 20250.3150.3200.3150.3200.32012,000
May 14, 20250.3350.3350.3350.3350.335-
May 13, 20250.3350.3350.3350.3350.335-
May 12, 20250.3350.3350.3350.3350.335-
May 9, 20250.3350.3350.3350.3350.335-
May 8, 20250.3250.3350.3150.3350.33564,000
May 7, 20250.3350.3350.3350.3350.33520,000
May 6, 20250.3300.3300.3300.3300.3304,000
May 2, 20250.3500.3500.3500.3500.35068,000
Apr 30, 20250.3300.3300.3300.3300.330-
Apr 29, 20250.3500.3500.3100.3200.32064,000
Apr 28, 20250.3500.3500.3300.3300.33070,000
Apr 25, 20250.3500.3500.3500.3500.350-
Apr 24, 20250.3450.3450.3450.3500.35050,000
Apr 23, 20250.3900.3900.3900.3900.390-
Apr 22, 20250.3750.3750.3750.3750.375-
Apr 17, 20250.3750.3750.3750.3750.375-
Apr 16, 20250.3750.3750.3750.3750.3758,000
Apr 15, 20250.3600.3600.3600.3600.360-
Apr 14, 20250.3600.3600.3600.3600.360-
Apr 11, 20250.3650.3650.3650.3650.365-
Apr 10, 20250.3650.3650.3650.3650.365-
Apr 9, 20250.3650.3650.3650.3650.365-
Apr 8, 20250.3650.3650.3650.3650.36540,000
Apr 7, 20250.3600.3600.3600.3600.360-
Apr 3, 20250.3600.3600.3600.3600.360-
Apr 2, 20250.3600.3600.3600.3600.360-
Apr 1, 20250.3600.3600.3600.3600.360-
Mar 31, 20250.3600.3600.3600.3600.360-
Mar 28, 20250.3850.4000.3550.3600.360884,000
Mar 27, 20250.3500.3500.3500.3500.350-
Mar 26, 20250.3500.3500.3500.3500.350-
Mar 25, 20250.3400.3550.3300.3550.35558,450
Mar 24, 20250.3800.3800.3800.3800.380-
Mar 21, 20250.3800.3800.3800.3800.380-
Mar 20, 20250.3800.3800.3800.3800.380-
Mar 19, 20250.3450.3800.3450.3800.3808,000
Mar 18, 20250.3500.3500.3500.3500.3504,000
Mar 17, 20250.3400.3400.3400.3400.340-
Mar 14, 20250.3350.3400.3350.3400.3407,000
Mar 13, 20250.3350.3350.3350.3350.335-
Mar 12, 20250.3350.3350.3350.3350.335-
Mar 11, 20250.3350.3350.3350.3350.335-
Mar 10, 20250.3350.3350.3350.3350.335-
Mar 7, 20250.3350.3350.3350.3350.335-
Mar 6, 20250.3400.3400.3350.3350.3355,000
Mar 5, 20250.3350.3350.3350.3350.335-
Mar 4, 20250.3300.3300.3300.3350.33514,000
Mar 3, 20250.3350.3350.3350.3350.335-
Feb 28, 20250.3350.3350.3350.3350.33512,000
Feb 27, 20250.3250.3250.3200.3300.33016,000
Feb 26, 20250.3250.3600.3200.3600.36024,000
Feb 25, 20250.3900.4700.3500.3700.37056,000
Feb 24, 20250.3700.3700.3700.3700.370-
Feb 21, 20250.3700.3700.3700.3700.370-
Feb 20, 20250.3700.3700.3700.3700.370-
Feb 19, 20250.3500.3500.3500.3500.350-
Feb 18, 20250.3400.3500.3400.3500.35034,000
Feb 17, 20250.3400.3400.3400.3400.340-
Feb 14, 20250.3400.3400.3400.3400.340-
Feb 13, 20250.3400.3400.3000.3400.34032,000
Feb 12, 20250.3750.3750.3750.3750.375-
Feb 11, 20250.3850.3850.3850.3850.385-
Feb 10, 20250.3350.3350.3350.3600.36014,000
Feb 7, 20250.4100.4100.4100.4100.410-
Feb 6, 20250.4100.4100.4100.4100.410-
Feb 5, 20250.4100.4100.4100.4100.410-
Feb 4, 20250.4100.4100.4100.4100.410-
Feb 3, 20250.4100.4100.4100.4100.410-
Jan 28, 20250.4100.4100.4100.4100.410-
Jan 27, 20250.4100.4100.4100.4100.410-
Jan 24, 20250.4100.4100.4100.4100.410-
Jan 23, 20250.4100.4100.4100.4100.410-
Jan 22, 20250.3950.4200.3850.4100.410116,000
Jan 21, 20250.3700.4000.3700.4000.40028,000
Jan 20, 20250.3700.3700.3700.3700.3704,000
Jan 17, 20250.3700.3700.3700.3700.370-
Jan 16, 20250.3600.3600.3550.3700.37032,000
Jan 15, 20250.3700.3700.3700.3700.370-
Jan 14, 20250.3600.3600.3600.3600.360-
Jan 13, 20250.3600.3600.3600.3600.360-
Jan 10, 20250.3700.3700.3600.3600.36088,000
Jan 9, 20250.3600.3800.3400.3800.380118,000
Jan 8, 20250.4000.4000.4000.4000.400-
Jan 7, 20250.4000.4000.4000.4000.4002,000
Jan 6, 20250.3150.3800.3150.3800.38060,000
Jan 3, 20250.4050.4050.4050.4050.405-
Jan 2, 20250.4050.4050.4050.4050.405-
Dec 31, 20240.4050.4050.4050.4050.405-
Dec 30, 20240.3950.4300.3600.4100.410218,000
Dec 27, 20240.3700.3700.3700.3700.370-
Dec 24, 20240.3200.3200.3200.3200.320-
Dec 23, 20240.4000.4000.4000.4000.40010,000
Dec 20, 20240.4000.4000.4000.4000.400-
Dec 19, 20240.4000.4000.4000.4000.400-
Dec 18, 20240.4000.4050.4000.4000.40068,500
Dec 17, 20240.3600.3950.3600.3950.39524,000
Dec 16, 20240.3600.3600.3600.3600.360-
Dec 13, 20240.3600.3600.3600.3600.360-
Dec 12, 20240.3600.3600.3600.3600.360-
Dec 11, 20240.3600.3600.3600.3600.360-
Dec 10, 20240.3600.3600.3600.3600.360-
Dec 9, 20240.3600.3600.3600.3600.36014,000
Dec 6, 20240.3500.3500.3500.3500.350-
Dec 5, 20240.3350.3350.3350.3350.335-
Dec 4, 20240.4100.4100.3000.3350.335260,000
Dec 3, 20240.3700.3700.3700.3700.370-
Dec 2, 20240.3700.3700.3700.3700.370-
Nov 29, 20240.3700.3700.3700.3700.3702,000
Nov 28, 20240.3800.3800.3800.3800.380-
Nov 27, 20240.3800.3800.3800.3800.380-
Nov 26, 20240.3800.3800.3800.3800.380-
Nov 25, 20240.3800.3800.3800.3800.380-
Nov 22, 20240.3800.3800.3800.3800.380-
Nov 21, 20240.3800.3800.3800.3800.380-
Nov 20, 20240.3800.3800.3800.3800.380-
Nov 19, 20240.3800.3800.3800.3800.380-
Nov 18, 20240.3800.3800.3800.3800.380-
Nov 15, 20240.3800.3800.3800.3800.380-
Nov 14, 20240.3300.3800.3300.3800.3806,000
Nov 13, 20240.4000.4000.4000.4000.4004,000
Nov 12, 20240.4000.4000.4000.4000.400-
Nov 11, 20240.4000.4000.4000.4000.400-
Nov 8, 20240.4000.4000.4000.4000.400-
Nov 7, 20240.4000.4000.4000.4000.400-
Nov 6, 20240.4000.4000.4000.4000.400-
Nov 5, 20240.4000.4000.4000.4000.4002,000
Nov 4, 20240.4000.4000.4000.4000.400-
Nov 1, 20240.3900.4000.4000.4000.40016,000
Oct 31, 20240.3700.3700.3700.3700.370-
Oct 30, 20240.3700.3700.3700.3700.370-
Oct 29, 20240.3700.3700.3700.3700.370-
Oct 28, 20240.3700.3700.3700.3700.370-
Oct 25, 20240.3700.3700.3700.3700.370-
Oct 24, 20240.3700.3700.3700.3700.370-
Oct 23, 20240.3700.3700.3700.3700.370-
Oct 22, 20240.3300.3300.3300.3300.33064,000
Oct 21, 20240.3300.3300.3300.3300.330-
Oct 18, 20240.3250.3300.3250.3300.3306,000
Oct 17, 20240.3200.3200.3200.3200.320-
Oct 16, 20240.3250.3250.3050.3200.32010,000
Oct 15, 20240.3550.3550.3200.3200.32010,000
Oct 14, 20240.3600.3600.3600.3600.360-
Oct 10, 20240.3700.3700.3700.3700.370-
Oct 9, 20240.3700.3700.3700.3700.370-
Oct 8, 20240.3700.3700.3700.3700.370-
Oct 7, 20240.3800.3800.3800.3800.380-
Oct 4, 20240.3850.3850.3850.3850.38524,000
Oct 3, 20240.3900.3900.3900.3900.390-
Oct 2, 20240.3900.3900.3900.3900.3902,000
Sep 30, 20240.3600.3600.3600.3600.360-
Sep 27, 20240.3650.3650.3650.3650.365-
Sep 26, 20240.3650.3650.3650.3650.365-
Sep 25, 20240.3650.3650.3650.3650.36520,000
Sep 24, 20240.3650.3650.3650.3650.365-
Sep 23, 20240.3650.3650.3650.3650.365-
Sep 20, 20240.3450.3650.3400.3650.36554,000
Sep 19, 20240.2950.3450.2950.3450.3454,000
Sep 17, 20240.2900.2950.2900.2950.29520,000
Sep 16, 20240.2950.2950.2950.2950.295-
Sep 13, 20240.2950.2950.2950.2950.295-
Sep 12, 20240.2950.2950.2950.2950.295-
Sep 11, 20240.2950.2950.2950.2950.295-
Sep 10, 20240.2950.2950.2950.2950.295-
Sep 9, 20240.2600.2950.2500.2950.29592,000
Sep 5, 20240.3100.3100.3100.3100.310-
Sep 4, 20240.3100.3100.3100.3100.310-
Sep 3, 20240.3050.3050.3050.3050.305-
Sep 2, 20240.3050.3050.3050.3050.30526,000
Aug 30, 20240.3100.3100.3100.3100.310-
Aug 29, 20240.3200.3200.3200.3200.320-
Aug 28, 20240.3000.3200.3000.3200.32062,000
Aug 27, 20240.2550.3000.2550.3000.30038,000
Aug 26, 20240.3000.3000.3000.3000.300-
Aug 23, 20240.3000.3000.3000.3000.300-
Aug 22, 20240.3000.3000.3000.3000.300-
Aug 21, 20240.3050.3050.3000.3050.305902,000
Aug 20, 20240.3050.3050.3050.3050.305-
Aug 19, 20240.3150.3150.2900.3050.305136,000
Aug 16, 20240.3350.3350.3350.3350.3352,000
Aug 15, 20240.3350.3350.3350.3350.3352,000
Aug 14, 20240.3200.3400.3100.3400.34044,300
Aug 13, 20240.3700.3950.3100.3400.3401,448,600
Aug 12, 20240.4000.4250.3700.4100.41065,900
Aug 9, 20240.4150.4150.4150.4150.415-
Aug 8, 20240.4250.4250.4250.4250.425-
Aug 7, 20240.4250.4250.4250.4250.425-
Aug 6, 20240.4600.4600.3900.4250.425926,000
Aug 5, 20240.4800.4500.4500.4500.4506,000
Aug 2, 20240.4500.4800.4500.4800.48070,000
Aug 1, 20240.4700.4700.4700.4700.470898,000
Jul 31, 20240.4650.4750.4650.4650.46550,000
Jul 30, 20240.4800.5000.4400.4400.440198,000
Jul 29, 20240.5100.5100.5100.5100.510-
Jul 26, 20240.5100.5100.5100.5100.510-
Jul 25, 20240.5100.5100.5100.5100.510-
Jul 24, 20240.5100.5100.5100.5100.510-
Jul 23, 20240.5200.5200.5200.5200.520-
Jul 22, 20240.5200.5200.5200.5200.520-
Jul 19, 20240.5200.5200.5200.5200.520-
Jul 18, 20240.5200.5200.5200.5200.520-
Jul 17, 20240.5200.5300.5100.5200.5201,376,250
Jul 16, 20240.5000.4800.4800.5000.5001,240,000
Jul 15, 20240.5000.5000.5000.5000.500-
Jul 12, 20240.5000.5000.5000.5000.500-
Jul 11, 20240.4800.4800.4800.5000.5004,000
Jul 10, 20240.5000.5000.5000.5000.500-
Jul 9, 20240.5200.5200.5200.5200.520-
Jul 8, 20240.5200.5200.5200.5200.520-
Jul 5, 20240.5200.5200.5200.5200.520-
Jul 4, 20240.4750.5200.4650.5200.52050,000
Jul 3, 20240.5300.5300.5300.5300.530-
Jul 2, 20240.5300.5300.5300.5300.530-
Jun 28, 20240.5300.5300.5300.5300.530-
Jun 27, 20240.5300.5300.5300.5300.530-
Jun 26, 20240.5300.5300.5300.5300.530-
Jun 25, 20240.5400.5400.5400.5400.540-
Jun 24, 20240.5000.5400.4650.5400.540981,150
Jun 21, 20240.5200.5200.5200.5200.520-
Jun 20, 20240.5200.5200.5200.5200.520-
Jun 19, 20240.5100.5300.4850.5300.53050,000
Jun 18, 20240.5400.5400.5400.5400.540-
Jun 17, 20240.5400.5400.5400.5400.540-
Jun 14, 20240.5400.5400.5400.5400.540-
Jun 13, 20240.5400.5400.5400.5400.540460,000
Jun 12, 20240.5500.5500.5500.5500.550-
Jun 11, 20240.5300.5500.5300.5500.55026,000
Jun 7, 20240.5100.5100.5100.5100.510-
Jun 6, 20240.5100.5100.5100.5100.510-
Jun 5, 20240.5200.5200.5200.5200.520-
Jun 4, 20240.5200.5200.5200.5200.520-
Jun 3, 20240.5200.5200.5200.5200.520-
May 31, 20240.5200.5200.5200.5200.520-
May 30, 20240.5200.5200.5200.5200.520-
May 29, 20240.5200.5200.4850.5200.520958,000
May 28, 20240.5200.5200.5200.5200.520-
May 27, 20240.5200.5200.5200.5200.520-
May 24, 20240.5200.5200.5200.5200.520190,000
May 23, 20240.5300.5300.5100.5200.520956,000