Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.170	1.220	1.150	1.150	1.121	36,000
2022-09-26	1.170	1.170	1.140	1.140	1.111	326,000
2022-09-23	1.170	1.180	1.150	1.160	1.130	71,000
2022-09-22	1.290	1.320	1.250	1.250	1.218	27,000
2022-09-21	1.250	1.250	1.180	1.180	1.150	22,000
2022-09-15	1.210	1.210	1.180	1.210	1.179	27,000
2022-09-13	1.170	1.170	1.170	1.170	1.140	1,000
2022-09-09	1.170	1.230	1.160	1.170	1.140	38,000
2022-09-08	1.240	1.280	1.170	1.260	1.228	302,000
2022-09-07	1.090	1.250	1.020	1.250	1.218	264,000
2022-09-05	1.140	1.140	0.970	1.070	1.043	88,000
2022-09-02	1.130	1.130	1.090	1.090	1.062	269,000
2022-09-01	1.200	1.200	1.130	1.170	1.140	106,000
2022-08-31	1.190	1.220	1.190	1.220	1.189	13,000
2022-08-30	1.110	1.220	1.090	1.110	1.082	76,000
2022-08-29	1.120	1.120	1.110	1.110	1.082	15,000
2022-08-26	1.210	1.220	1.200	1.200	1.169	37,000
2022-08-25	1.290	1.290	1.120	1.200	1.169	383,000
2022-08-24	1.320	1.320	1.320	1.320	1.286	50,000
2022-08-19	1.260	1.260	1.250	1.250	1.218	26,000
2022-08-18	1.320	1.330	1.290	1.300	1.267	63,000
2022-08-16	1.210	1.280	1.210	1.230	1.199	96,000
2022-08-15	1.290	1.290	1.180	1.190	1.160	56,000
2022-08-12	1.320	1.320	1.250	1.250	1.218	32,000
2022-08-09	1.210	1.240	1.200	1.200	1.169	61,000
2022-08-04	1.290	1.420	1.290	1.400	1.364	91,000
2022-08-03	1.240	1.300	1.240	1.300	1.267	11,000
2022-08-02	1.230	1.240	1.180	1.240	1.208	30,000
2022-08-01	1.240	1.240	1.240	1.240	1.208	5,000
2022-07-29	1.350	1.350	1.350	1.350	1.315	5,000
2022-07-28	1.220	1.240	1.220	1.240	1.208	2,000
2022-07-26	1.250	1.300	1.250	1.300	1.267	40,000
2022-07-20	1.270	1.270	1.270	1.270	1.237	10,000
2022-07-11	1.250	1.260	1.250	1.260	1.228	26,000
2022-07-08	1.260	1.260	1.260	1.260	1.228	40,000
2022-07-07	1.240	1.260	1.240	1.260	1.228	117,000
2022-07-06	1.230	1.240	1.190	1.190	1.160	81,000
2022-07-05	1.170	1.270	1.170	1.220	1.189	111,000
2022-07-04	1.170	1.230	1.130	1.150	1.121	164,584
2022-06-30	1.230	1.230	1.230	1.230	1.199	21,000
2022-06-29	1.230	1.250	1.230	1.240	1.208	7,000
2022-06-27	1.250	1.260	1.230	1.230	1.199	19,000
2022-06-24	1.230	1.230	1.230	1.230	1.199	22,000
2022-06-22	1.230	1.230	1.230	1.230	1.199	94,000
2022-06-20	1.220	1.240	1.220	1.240	1.208	69,000
2022-06-17	1.170	1.190	1.170	1.190	1.160	21,000
2022-06-15	1.240	1.240	1.190	1.220	1.189	60,000
2022-06-14	1.170	1.240	1.170	1.230	1.199	126,000
2022-06-10	1.250	1.250	1.200	1.210	1.179	146,000
2022-06-09	1.240	1.250	1.080	1.250	1.218	921,000
2022-06-08	1.350	1.350	1.310	1.340	1.306	17,000
2022-06-02	1.420	1.450	1.380	1.380	1.284	49,000
2022-05-31	1.370	1.410	1.350	1.410	1.312	51,000
2022-05-27	1.350	1.420	1.350	1.370	1.275	9,000
2022-05-26	1.350	1.420	1.350	1.420	1.322	180,000
2022-05-25	1.350	1.370	1.350	1.370	1.275	31,000
2022-05-23	1.350	1.370	1.340	1.350	1.257	104,000
2022-05-20	1.320	1.320	1.320	1.320	1.229	10,000
2022-05-18	1.290	1.320	1.290	1.320	1.229	25,000
2022-05-17	1.300	1.300	1.300	1.300	1.210	3,000

← NewerPage 11 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.