Shengjing Bank Co., Ltd. (HKG:2066)
Hong Kong
· Delayed Price · Currency is HKD 1.550
+0.010 (0.65%)
Sep 26, 2025, 3:59 PM HKT
Shengjing Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 14,000 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 11,000 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 18,501 |
| Sep 23, 2025 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 863,500 |
| Sep 22, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 131,000 |
| Sep 19, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 52,000 |
| Sep 18, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 319,500 |
| Sep 17, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 291,000 |
| Sep 16, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 253,000 |
| Sep 15, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 21.26% | 1,510,500 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 22,500 |
| Sep 11, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 100,500 |
| Sep 10, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 25,000 |
| Sep 9, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 126,500 |
| Sep 8, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 210,500 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 44,500 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 152,500 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 32,500 |
| Sep 2, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 398,000 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 300,500 |
| Aug 29, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 230,000 |
| Aug 28, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 406,500 |
| Aug 27, 2025 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | 11.40% | 1,012,000 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 14, 2025 | 1.12 | 1.19 | 1.07 | 1.14 | 1.14 | 1.79% | 370,000 |
| Aug 13, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 203,500 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 258,500 |
| Aug 11, 2025 | 1.19 | 1.24 | 1.10 | 1.13 | 1.13 | 0.89% | 215,500 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | 0.90% | 58,000 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -5.93% | 140,500 |
| Aug 6, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 9.26% | 138,000 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.07 | 1.08 | 1.08 | -6.09% | 264,000 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 204,000 |
| Aug 1, 2025 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | 0.84% | 233,000 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.19 | 1.19 | 1.19 | -7.75% | 104,500 |
| Jul 30, 2025 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 4.03% | 163,500 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -0.80% | 228,000 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.20 | 1.25 | 1.25 | -3.85% | 150,500 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 108,000 |
| Jul 24, 2025 | 1.35 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 148,500 |
| Jul 23, 2025 | 1.35 | 1.55 | 1.31 | 1.32 | 1.32 | 3.13% | 75,000 |
| Jul 22, 2025 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 50,500 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 61,000 |