China Minsheng Banking

1988
🏛️ hong-kong →
4.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.69 2.71 2.68 2.70 11.7M
2022-12-29 2.70 2.71 2.66 2.68 9.5M
2022-12-28 2.67 2.72 2.67 2.70 21.7M
2022-12-23 2.66 2.68 2.64 2.67 3.6M
2022-12-22 2.64 2.68 2.64 2.68 7.4M
2022-12-21 2.65 2.66 2.62 2.66 7.5M
2022-12-20 2.68 2.68 2.62 2.64 10.2M
2022-12-19 2.69 2.70 2.64 2.66 8.9M
2022-12-16 2.67 2.70 2.66 2.70 24.6M
2022-12-15 2.69 2.69 2.65 2.67 7.4M
2022-12-14 2.68 2.70 2.64 2.69 16.2M
2022-12-13 2.68 2.68 2.65 2.67 11.1M
2022-12-12 2.71 2.71 2.66 2.67 10.4M
2022-12-09 2.68 2.72 2.67 2.70 15.8M
2022-12-08 2.66 2.69 2.65 2.66 13.8M
2022-12-07 2.71 2.74 2.65 2.65 13.7M
2022-12-06 2.70 2.73 2.68 2.72 18.9M
2022-12-05 2.67 2.70 2.66 2.70 29.9M
2022-12-02 2.66 2.67 2.62 2.66 24.5M
2022-12-01 2.70 2.70 2.65 2.66 20.8M
2022-11-30 2.63 2.70 2.61 2.69 60.5M
2022-11-29 2.54 2.63 2.54 2.63 35.1M
2022-11-28 2.57 2.57 2.48 2.53 18.2M
2022-11-25 2.52 2.58 2.52 2.58 22.6M
2022-11-24 2.52 2.53 2.51 2.53 11.2M
2022-11-23 2.51 2.53 2.50 2.51 13.8M
2022-11-22 2.46 2.51 2.45 2.50 16.8M
2022-11-21 2.44 2.48 2.41 2.47 13.2M
2022-11-18 2.47 2.48 2.45 2.46 15.1M
2022-11-17 2.49 2.49 2.45 2.48 25.9M
2022-11-16 2.56 2.57 2.49 2.49 27.6M
2022-11-15 2.53 2.56 2.50 2.56 26.1M
2022-11-14 2.49 2.54 2.48 2.52 36.6M
2022-11-11 2.43 2.47 2.42 2.46 28.7M
2022-11-10 2.42 2.42 2.38 2.41 10.2M
2022-11-09 2.40 2.42 2.39 2.42 9.3M
2022-11-08 2.42 2.42 2.38 2.40 12.6M
2022-11-07 2.37 2.42 2.37 2.42 22.5M
2022-11-04 2.33 2.39 2.33 2.37 33.1M
2022-11-03 2.35 2.35 2.31 2.33 21.0M
2022-11-02 2.34 2.38 2.33 2.36 23.3M
2022-11-01 2.28 2.35 2.28 2.35 33.1M
2022-10-31 2.29 2.34 2.27 2.28 37.2M
2022-10-28 2.33 2.34 2.28 2.30 14.9M
2022-10-27 2.34 2.38 2.32 2.32 37.9M
2022-10-26 2.31 2.33 2.28 2.32 16.0M
2022-10-25 2.28 2.31 2.23 2.31 31.7M
2022-10-24 2.34 2.34 2.25 2.27 36.4M
2022-10-21 2.33 2.35 2.32 2.33 13.3M
2022-10-20 2.34 2.35 2.30 2.33 65.6M
2022-10-19 2.33 2.35 2.32 2.33 13.5M
2022-10-18 2.32 2.34 2.30 2.33 14.9M
2022-10-17 2.29 2.32 2.28 2.30 17.1M
2022-10-14 2.28 2.32 2.28 2.29 23.4M
2022-10-13 2.30 2.32 2.27 2.27 16.7M
2022-10-12 2.30 2.33 2.27 2.30 19.2M
2022-10-11 2.31 2.32 2.28 2.30 21.8M
2022-10-10 2.29 2.34 2.27 2.31 26.1M
2022-10-07 2.34 2.34 2.28 2.31 4.7M
2022-10-06 2.34 2.39 2.29 2.32 13.3M
2022-10-05 2.22 2.35 2.22 2.34 11.0M
2022-10-03 2.28 2.28 2.20 2.21 5.1M
2022-09-30 2.19 2.27 2.19 2.25 25.6M
2022-09-29 2.22 2.27 2.19 2.20 15.4M
2022-09-28 2.30 2.32 2.25 2.25 16.0M
2022-09-27 2.32 2.32 2.27 2.32 20.3M
2022-09-26 2.33 2.35 2.28 2.29 18.4M
2022-09-23 2.36 2.38 2.35 2.35 12.4M
2022-09-22 2.37 2.38 2.36 2.37 10.5M
2022-09-21 2.39 2.39 2.37 2.38 9.4M
2022-09-20 2.39 2.42 2.39 2.40 9.0M
2022-09-19 2.41 2.43 2.39 2.39 15.2M
2022-09-16 2.41 2.44 2.41 2.42 26.5M
2022-09-15 2.43 2.46 2.42 2.43 13.0M
2022-09-14 2.44 2.44 2.41 2.43 9.3M
2022-09-13 2.46 2.49 2.44 2.45 12.0M
2022-09-09 2.40 2.46 2.40 2.46 14.8M
2022-09-08 2.44 2.45 2.39 2.40 22.3M
2022-09-07 2.47 2.47 2.44 2.44 12.8M
2022-09-06 2.47 2.49 2.46 2.47 9.3M
2022-09-05 2.46 2.47 2.46 2.47 8.4M
2022-09-02 2.48 2.49 2.46 2.47 20.2M
2022-09-01 2.48 2.50 2.46 2.48 31.4M
2022-08-31 2.49 2.50 2.46 2.50 28.1M
2022-08-30 2.51 2.52 2.48 2.50 29.8M
2022-08-29 2.53 2.53 2.50 2.51 32.2M
2022-08-26 2.54 2.56 2.53 2.56 9.6M
2022-08-25 2.52 2.54 2.51 2.54 14.0M
2022-08-24 2.53 2.53 2.51 2.52 11.7M
2022-08-23 2.54 2.54 2.51 2.51 13.1M
2022-08-22 2.53 2.55 2.52 2.53 13.2M
2022-08-19 2.54 2.55 2.52 2.53 6.7M
2022-08-18 2.55 2.55 2.52 2.53 11.8M
2022-08-17 2.56 2.57 2.53 2.56 13.4M
2022-08-16 2.57 2.57 2.53 2.56 16.3M
2022-08-15 2.60 2.60 2.56 2.56 12.7M
2022-08-12 2.58 2.60 2.57 2.60 13.2M
2022-08-11 2.55 2.60 2.54 2.59 16.2M
2022-08-10 2.58 2.59 2.54 2.55 9.9M
2022-08-09 2.58 2.60 2.56 2.58 12.3M
2022-08-08 2.58 2.60 2.56 2.59 10.8M
2022-08-05 2.56 2.59 2.54 2.58 13.3M
2022-08-04 2.54 2.57 2.53 2.55 13.1M
2022-08-03 2.52 2.54 2.51 2.54 12.5M
2022-08-02 2.54 2.54 2.50 2.52 23.0M
2022-08-01 2.56 2.57 2.51 2.55 18.7M
2022-07-29 2.58 2.60 2.54 2.56 22.9M
2022-07-28 2.59 2.60 2.57 2.58 17.2M
2022-07-27 2.61 2.62 2.58 2.60 11.9M
2022-07-26 2.62 2.62 2.58 2.61 12.4M
2022-07-25 2.60 2.63 2.57 2.61 14.6M
2022-07-22 2.57 2.60 2.55 2.59 21.2M
2022-07-21 2.57 2.59 2.54 2.55 16.7M
2022-07-20 2.59 2.61 2.57 2.57 11.8M
2022-07-19 2.57 2.60 2.57 2.59 13.4M
2022-07-18 2.54 2.58 2.54 2.57 28.5M
2022-07-15 2.57 2.57 2.53 2.53 27.0M
2022-07-14 2.63 2.64 2.55 2.57 55.0M
2022-07-13 2.65 2.67 2.63 2.63 24.4M
2022-07-12 2.66 2.68 2.65 2.66 15.1M
2022-07-11 2.66 2.67 2.65 2.66 15.2M
2022-07-08 2.69 2.69 2.65 2.67 12.6M
2022-07-07 2.67 2.68 2.65 2.67 35.9M
2022-07-06 2.72 2.73 2.66 2.68 36.3M
2022-07-05 2.73 2.75 2.70 2.72 18.3M
2022-07-04 2.78 2.79 2.70 2.73 38.5M
2022-06-30 2.82 2.84 2.79 2.80 17.1M
2022-06-29 2.82 2.84 2.81 2.83 11.0M
2022-06-28 2.81 2.82 2.78 2.82 31.4M
2022-06-27 2.79 2.81 2.77 2.81 16.2M
2022-06-24 2.80 2.80 2.75 2.77 13.3M
2022-06-23 2.78 2.80 2.75 2.79 13.0M
2022-06-22 2.79 2.79 2.76 2.78 15.5M
2022-06-21 2.72 2.79 2.72 2.78 21.1M
2022-06-20 2.74 2.75 2.71 2.72 25.6M
2022-06-17 2.74 2.76 2.71 2.71 36.5M
2022-06-16 2.78 2.81 2.71 2.76 36.8M
2022-06-15 2.89 2.91 2.75 2.77 84.5M
2022-06-14 3.05 3.14 3.03 3.13 68.5M
2022-06-13 3.04 3.10 2.99 3.09 48.9M
2022-06-10 3.05 3.06 3.03 3.05 26.1M
2022-06-09 3.03 3.06 3.02 3.05 23.6M
2022-06-08 3.04 3.04 3.00 3.03 15.7M
2022-06-07 3.00 3.04 2.98 3.04 13.9M
2022-06-06 3.02 3.02 2.98 3.02 17.6M
2022-06-02 3.04 3.07 3.00 3.01 18.3M
2022-06-01 3.03 3.06 3.02 3.06 17.1M
2022-05-31 3.02 3.05 3.00 3.04 73.3M
2022-05-30 3.00 3.02 2.98 3.01 21.6M
2022-05-27 3.01 3.01 2.98 2.99 23.2M
2022-05-26 3.00 3.01 2.96 3.01 14.9M
2022-05-25 2.96 3.00 2.95 2.99 14.1M
2022-05-24 2.97 3.00 2.94 2.95 15.9M
2022-05-23 2.98 3.00 2.96 3.00 15.4M
2022-05-20 2.92 2.98 2.92 2.98 32.1M
2022-05-19 2.91 2.92 2.88 2.91 16.0M
2022-05-18 2.92 2.92 2.89 2.91 18.8M
2022-05-17 2.86 2.90 2.86 2.90 16.7M
2022-05-16 2.88 2.89 2.85 2.87 14.5M
2022-05-13 2.85 2.88 2.85 2.87 20.6M
2022-05-12 2.86 2.88 2.84 2.85 20.8M
2022-05-11 2.88 2.89 2.84 2.86 17.3M
2022-05-10 2.85 2.89 2.83 2.86 28.9M
2022-05-06 2.90 2.92 2.86 2.87 21.1M
2022-05-05 2.95 2.97 2.89 2.91 19.6M
2022-05-04 2.96 2.96 2.91 2.95 11.0M
2022-05-03 2.92 2.95 2.87 2.91 17.2M
2022-04-29 2.93 2.99 2.87 2.99 16.9M
2022-04-28 2.86 2.96 2.86 2.95 14.3M
2022-04-27 2.88 2.89 2.81 2.87 26.1M
2022-04-26 2.92 2.95 2.87 2.88 24.7M
2022-04-25 2.97 2.98 2.92 2.92 24.5M
2022-04-22 2.98 3.00 2.95 3.00 14.5M
2022-04-21 3.00 3.01 2.97 2.97 20.8M
2022-04-20 3.00 3.02 2.99 3.01 19.8M
2022-04-19 3.00 3.04 2.97 3.01 23.7M
2022-04-14 3.03 3.03 3.00 3.01 13.0M
2022-04-13 3.00 3.02 2.99 3.02 8.9M
2022-04-12 3.00 3.03 2.98 2.99 15.1M
2022-04-11 3.03 3.05 3.00 3.01 21.3M
2022-04-08 2.99 3.05 2.99 3.04 13.9M
2022-04-07 3.02 3.06 2.99 2.99 17.5M
2022-04-06 3.00 3.05 2.98 3.04 24.8M
2022-04-04 2.98 3.03 2.97 3.01 8.9M
2022-04-01 2.92 2.98 2.91 2.98 19.0M
2022-03-31 2.98 2.99 2.92 2.95 32.7M
2022-03-30 2.98 3.03 2.94 2.98 88.8M
2022-03-29 3.07 3.10 3.02 3.10 25.2M
2022-03-28 3.03 3.09 3.00 3.09 32.0M
2022-03-25 2.99 3.05 2.97 3.03 34.9M
2022-03-24 2.97 2.99 2.94 2.99 16.4M
2022-03-23 2.98 2.98 2.95 2.98 15.6M
2022-03-22 2.90 2.96 2.90 2.96 19.6M
2022-03-21 2.97 2.97 2.89 2.91 20.4M
2022-03-18 2.90 2.97 2.88 2.96 45.8M
2022-03-17 2.83 2.93 2.80 2.92 52.2M
2022-03-16 2.72 2.79 2.66 2.78 65.4M
2022-03-15 2.85 2.86 2.64 2.67 100.5M
2022-03-14 2.90 2.93 2.87 2.87 30.9M
2022-03-11 2.90 2.95 2.88 2.92 20.5M
2022-03-10 2.92 2.96 2.90 2.93 21.0M
2022-03-09 2.92 2.93 2.81 2.88 45.6M
2022-03-08 2.95 2.97 2.90 2.90 38.3M
2022-03-07 3.01 3.01 2.95 2.95 42.8M
2022-03-04 3.07 3.07 3.02 3.02 25.6M
2022-03-03 3.06 3.13 3.06 3.09 19.3M
2022-03-02 3.06 3.06 3.03 3.06 18.7M
2022-03-01 3.04 3.08 3.02 3.06 22.4M
2022-02-28 3.03 3.05 3.00 3.04 31.2M
2022-02-25 3.08 3.08 3.04 3.05 37.8M
2022-02-24 3.14 3.14 3.05 3.07 30.3M
2022-02-23 3.14 3.15 3.10 3.15 19.6M
2022-02-22 3.16 3.16 3.10 3.12 24.2M
2022-02-21 3.18 3.18 3.14 3.16 14.6M
2022-02-18 3.15 3.19 3.14 3.18 22.3M
2022-02-17 3.17 3.17 3.13 3.15 16.5M
2022-02-16 3.16 3.19 3.15 3.18 15.4M
2022-02-15 3.20 3.23 3.12 3.13 32.7M
2022-02-14 3.28 3.29 3.19 3.20 22.0M
2022-02-11 3.26 3.29 3.24 3.28 26.8M
2022-02-10 3.24 3.26 3.21 3.26 25.0M
2022-02-09 3.25 3.25 3.22 3.23 19.5M
2022-02-08 3.19 3.25 3.19 3.23 22.3M
2022-02-07 3.15 3.21 3.15 3.20 21.2M
2022-02-04 3.12 3.16 3.11 3.15 16.8M
2022-01-31 3.08 3.10 3.03 3.10 12.0M
2022-01-28 3.11 3.12 3.06 3.08 15.8M
2022-01-27 3.20 3.20 3.08 3.12 27.8M
2022-01-26 3.18 3.20 3.16 3.19 18.6M
2022-01-25 3.26 3.26 3.15 3.18 26.1M
2022-01-24 3.23 3.28 3.22 3.25 26.2M
2022-01-21 3.22 3.26 3.20 3.26 28.0M
2022-01-20 3.18 3.22 3.16 3.22 37.8M
2022-01-19 3.16 3.19 3.13 3.18 32.4M
2022-01-18 3.11 3.16 3.11 3.16 23.9M
2022-01-17 3.15 3.15 3.10 3.13 23.4M
2022-01-14 3.12 3.15 3.11 3.14 45.2M
2022-01-13 3.12 3.16 3.11 3.13 29.2M
2022-01-12 3.14 3.14 3.09 3.11 23.6M
2022-01-11 3.10 3.13 3.08 3.13 26.5M
2022-01-10 3.07 3.10 3.06 3.10 19.5M
2022-01-07 3.00 3.07 2.98 3.07 33.4M
2022-01-06 3.01 3.02 2.97 2.99 16.9M
2022-01-05 3.01 3.04 2.99 2.99 28.3M
2022-01-04 3.02 3.02 2.99 3.00 15.5M
2022-01-03 2.96 3.01 2.96 3.00 4.9M