Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.720	0.720	0.720	0.720	6,000
2026-07-24	0.720	0.720	0.720	0.720	0.720	4,000
2026-07-23	0.760	0.760	0.640	0.720	0.720	35,000
2026-07-22	0.690	0.760	0.630	0.760	0.760	16,000
2026-07-21	0.630	0.690	0.630	0.690	0.690	105,000
2026-07-20	0.550	0.600	0.550	0.600	0.600	0
2026-07-17	0.550	0.600	0.550	0.600	0.600	34,000
2026-07-16	0.550	0.600	0.550	0.600	0.600	34,000
2026-07-15	0.550	0.600	0.550	0.600	0.600	34,000
2026-07-14	0.580	0.580	0.580	0.580	0.580	0
2026-07-13	0.580	0.580	0.580	0.580	0.580	0
2026-07-10	0.550	0.590	0.550	0.580	0.580	34,000
2026-07-09	0.590	0.590	0.590	0.590	0.590	0
2026-07-08	0.590	0.590	0.590	0.590	0.590	0
2026-07-07	0.590	0.590	0.590	0.590	0.590	0
2026-07-06	0.560	0.590	0.540	0.590	0.590	8,000
2026-07-03	0.590	0.590	0.590	0.590	0.590	20,000
2026-07-02	0.590	0.590	0.590	0.590	0.590	0
2026-06-30	0.590	0.590	0.570	0.590	0.590	0
2026-06-29	0.590	0.590	0.590	0.590	0.590	0
2026-06-26	0.590	0.590	0.590	0.590	0.590	0
2026-06-25	0.590	0.590	0.590	0.590	0.590	0
2026-06-24	0.590	0.590	0.570	0.590	0.590	11,000
2026-06-23	0.590	0.590	0.570	0.590	0.590	11,000
2026-06-22	0.590	0.590	0.570	0.590	0.590	0
2026-06-18	0.590	0.590	0.590	0.590	0.590	0
2026-06-17	0.590	0.590	0.590	0.590	0.590	0
2026-06-16	0.590	0.590	0.590	0.590	0.590	0
2026-06-15	0.590	0.590	0.590	0.590	0.590	0
2026-06-12	0.590	0.590	0.570	0.570	0.570	11,000
2026-06-11	0.590	0.590	0.590	0.590	0.590	0
2026-06-10	0.590	0.590	0.590	0.590	0.590	0
2026-06-09	0.590	0.590	0.590	0.590	0.590	0
2026-06-08	0.600	0.600	0.580	0.590	0.590	7,000
2026-06-05	0.640	0.650	0.600	0.600	0.600	59,000
2026-06-04	0.580	0.600	0.580	0.590	0.590	154,000
2026-06-03	0.600	0.600	0.600	0.600	0.600	0
2026-06-02	0.600	0.600	0.600	0.600	0.600	0
2026-06-01	0.600	0.600	0.600	0.600	0.600	12,000
2026-05-29	0.610	0.610	0.610	0.610	0.610	0
2026-05-28	0.610	0.610	0.610	0.610	0.610	0
2026-05-27	0.600	0.610	0.600	0.610	0.610	15,000
2026-05-26	0.650	0.650	0.560	0.580	0.580	403,000
2026-05-22	0.650	0.650	0.650	0.650	0.650	49,000
2026-05-21	0.650	0.650	0.650	0.650	0.650	51,000
2026-05-20	0.700	0.700	0.700	0.700	0.700	0
2026-05-19	0.700	0.700	0.700	0.700	0.700	0
2026-05-18	0.700	0.700	0.700	0.700	0.700	0
2026-05-15	0.700	0.700	0.700	0.700	0.700	0
2026-05-14	0.700	0.700	0.700	0.700	0.700	0
2026-05-13	0.690	0.720	0.670	0.700	0.700	58,000
2026-05-12	0.690	0.690	0.690	0.690	0.690	0
2026-05-11	0.690	0.690	0.690	0.690	0.690	0
2026-05-08	0.700	0.700	0.660	0.690	0.690	55,000
2026-05-07	0.660	0.660	0.660	0.660	0.660	0
2026-05-06	0.660	0.660	0.660	0.660	0.660	143,000
2026-05-05	0.690	0.690	0.690	0.690	0.690	0
2026-05-04	0.690	0.690	0.690	0.690	0.690	0
2026-04-30	0.690	0.690	0.690	0.690	0.690	0
2026-04-29	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 2 of 13 · 743 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.