Jinhui Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.780	0.870	0.780	0.790	0.770	6,000
2023-05-15	0.830	0.890	0.820	0.830	0.809	6,000
2023-05-12	0.800	0.860	0.750	0.810	0.789	6,497,000
2023-05-11	0.880	0.930	0.790	0.800	0.780	2,787,000
2023-05-09	0.910	0.960	0.900	0.900	0.877	1,685,000
2023-04-14	0.980	0.980	0.980	0.980	0.955	11,000
2023-03-30	1.000	1.000	1.000	1.000	0.974	113,000
2023-03-28	1.000	1.000	1.000	1.000	0.974	1,000
2023-03-27	0.920	0.920	0.900	0.900	0.877	95,000
2023-03-24	0.960	0.960	0.960	0.960	0.935	1,000
2023-03-23	0.900	0.950	0.900	0.950	0.926	20,000
2023-03-22	0.950	0.950	0.920	0.920	0.896	75,000
2023-03-08	1.090	1.090	1.020	1.020	0.994	118,000
2023-03-03	1.030	1.030	1.030	1.030	1.004	27,000
2023-02-27	0.950	0.950	0.950	0.950	0.926	22,000
2023-02-23	0.910	0.910	0.860	0.890	0.867	57,000
2023-02-22	0.910	0.910	0.910	0.910	0.887	1,000
2023-02-15	1.040	1.040	0.930	0.930	0.906	2,000
2023-02-14	1.020	1.020	1.020	1.020	0.994	1,000
2023-02-01	1.000	1.000	0.900	1.000	0.974	64,000
2023-01-31	1.000	1.200	1.000	1.000	0.974	25,000
2023-01-20	1.000	1.000	1.000	1.000	0.974	14,000
2023-01-19	0.960	0.960	0.960	0.960	0.935	2,000
2023-01-17	1.120	1.120	0.890	0.960	0.935	106,000
2023-01-16	1.040	1.040	1.000	1.000	0.974	1,000
2023-01-13	0.910	0.930	0.900	0.930	0.906	88,000
2023-01-09	0.950	0.950	0.940	0.940	0.916	20,000
2023-01-05	0.950	0.950	0.950	0.950	0.926	7,000
2023-01-04	1.000	1.020	0.950	0.950	0.926	28,000
2022-12-22	0.960	0.990	0.960	0.990	0.965	8,000
2022-12-20	1.010	1.010	0.990	1.000	0.974	34,000
2022-12-19	1.000	1.000	0.990	0.990	0.965	21,000
2022-12-16	0.990	0.990	0.980	0.980	0.955	2,000
2022-12-06	1.010	1.010	1.010	1.010	0.984	2,000
2022-12-05	0.970	1.010	0.970	1.010	0.984	39,000
2022-11-29	0.980	0.980	0.930	0.930	0.906	3,000
2022-11-28	0.960	0.970	0.910	0.910	0.887	173,000
2022-11-25	0.990	0.990	0.920	0.980	0.955	142,000
2022-11-24	0.990	0.990	0.970	0.970	0.945	3,000
2022-11-22	0.990	1.000	0.930	1.000	0.974	27,000
2022-11-21	0.910	1.020	0.910	1.010	0.984	63,000
2022-11-18	1.010	1.010	0.990	0.990	0.965	31,000
2022-11-16	1.040	1.040	0.960	1.030	1.004	24,000
2022-11-15	1.040	1.040	1.040	1.040	1.013	56,000
2022-11-11	1.050	1.130	1.020	1.070	1.043	55,000
2022-11-09	1.150	1.150	1.040	1.050	1.023	10,000
2022-11-08	1.030	1.150	1.030	1.150	1.121	7,000
2022-11-07	1.090	1.090	1.010	1.080	1.052	69,000
2022-11-04	1.030	1.060	1.020	1.040	1.013	118,000
2022-10-26	1.100	1.130	1.100	1.130	1.101	15,000
2022-10-24	1.130	1.140	1.050	1.130	1.101	73,000
2022-10-19	1.150	1.160	1.100	1.150	1.121	37,000
2022-10-17	1.110	1.150	1.100	1.150	1.121	33,000
2022-10-14	1.130	1.140	1.110	1.140	1.111	120,000
2022-10-13	1.170	1.190	1.140	1.180	1.150	40,000
2022-10-12	1.170	1.200	1.110	1.150	1.121	398,000
2022-10-11	1.230	1.230	1.100	1.150	1.121	409,000
2022-10-06	1.220	1.230	1.220	1.230	1.199	529,000
2022-10-05	1.090	1.140	1.090	1.140	1.111	37,000
2022-09-29	1.240	1.240	1.110	1.130	1.101	2,000

← NewerPage 10 of 13 · 744 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0200 HKD
2022-06-06	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.