Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.670	0.690	0.650	0.690	0.690	41,000
2026-04-27	0.660	0.660	0.660	0.660	0.660	0
2026-04-24	0.620	0.660	0.620	0.660	0.660	11,000
2026-04-23	0.690	0.690	0.690	0.690	0.690	0
2026-04-22	0.680	0.690	0.630	0.690	0.690	19,000
2026-04-21	0.650	0.670	0.630	0.670	0.670	13,000
2026-04-20	0.640	0.640	0.640	0.640	0.640	0
2026-04-17	0.640	0.640	0.640	0.640	0.640	0
2026-04-16	0.640	0.640	0.600	0.630	0.630	63,000
2026-04-15	0.590	0.620	0.560	0.620	0.620	39,000
2026-04-14	0.590	0.620	0.560	0.620	0.620	39,000
2026-04-13	0.590	0.610	0.560	0.610	0.610	39,000
2026-04-10	0.580	0.580	0.560	0.580	0.580	101,000
2026-04-09	0.580	0.580	0.560	0.580	0.580	101,000
2026-04-08	0.590	0.590	0.580	0.580	0.580	345,000
2026-04-02	0.610	0.610	0.610	0.610	0.610	0
2026-04-01	0.610	0.610	0.580	0.610	0.610	23,000
2026-03-31	0.610	0.610	0.610	0.610	0.610	0
2026-03-30	0.610	0.610	0.610	0.610	0.610	0
2026-03-27	0.610	0.610	0.610	0.610	0.610	0
2026-03-26	0.600	0.610	0.580	0.600	0.600	160,000
2026-03-25	0.640	0.640	0.620	0.630	0.630	251,000
2026-03-24	0.630	0.630	0.630	0.630	0.630	0
2026-03-23	0.630	0.630	0.630	0.630	0.630	0
2026-03-20	0.640	0.640	0.620	0.630	0.630	251,000
2026-03-19	0.660	0.660	0.660	0.660	0.660	0
2026-03-18	0.660	0.660	0.660	0.660	0.660	0
2026-03-17	0.660	0.660	0.660	0.660	0.660	0
2026-03-16	0.660	0.660	0.660	0.660	0.660	0
2026-03-13	0.660	0.660	0.660	0.660	0.660	0
2026-03-12	0.660	0.660	0.660	0.660	0.660	9,000
2026-03-11	0.620	0.670	0.600	0.640	0.640	95,000
2026-03-10	0.670	0.670	0.670	0.670	0.670	0
2026-03-09	0.660	0.670	0.650	0.670	0.670	11,000
2026-03-06	0.660	0.660	0.660	0.660	0.660	0
2026-03-05	0.650	0.650	0.650	0.650	0.650	0
2026-03-04	0.640	0.650	0.640	0.650	0.650	11,000
2026-03-03	0.640	0.700	0.620	0.650	0.650	49,000
2026-03-02	0.620	0.640	0.620	0.640	0.640	9,000
2026-02-27	0.710	0.710	0.640	0.670	0.670	10,000
2026-02-26	0.660	0.660	0.660	0.660	0.660	15,000
2026-02-25	0.650	0.650	0.650	0.650	0.650	0
2026-02-24	0.650	0.650	0.650	0.650	0.650	230,000
2026-02-23	0.660	0.660	0.660	0.660	0.660	100,000
2026-02-20	0.650	0.650	0.650	0.650	0.650	0
2026-02-16	0.650	0.650	0.650	0.650	0.650	0
2026-02-13	0.650	0.650	0.650	0.650	0.650	40,000
2026-02-12	0.660	0.660	0.660	0.660	0.660	0
2026-02-11	0.660	0.660	0.660	0.660	0.660	0
2026-02-10	0.660	0.660	0.660	0.660	0.660	0
2026-02-09	0.660	0.660	0.640	0.660	0.660	214,000
2026-02-06	0.690	0.690	0.690	0.690	0.690	0
2026-02-05	0.690	0.690	0.690	0.690	0.690	0
2026-02-04	0.690	0.690	0.690	0.690	0.690	0
2026-02-03	0.690	0.690	0.690	0.690	0.690	44,000
2026-02-02	0.700	0.700	0.700	0.700	0.700	50,000
2026-01-30	0.690	0.690	0.690	0.690	0.690	4,000
2026-01-29	0.700	0.700	0.690	0.690	0.690	45,000
2026-01-28	0.700	0.700	0.700	0.700	0.700	43,000
2026-01-27	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 3 of 5 · 246 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.