Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.710	0.710	0.710	0.710	0.710	0
2026-01-23	0.710	0.710	0.710	0.710	0.710	0
2026-01-22	0.710	0.710	0.710	0.710	0.710	118,000
2026-01-21	0.660	0.660	0.660	0.660	0.660	0
2026-01-20	0.660	0.660	0.660	0.660	0.660	0
2026-01-19	0.660	0.660	0.660	0.660	0.660	0
2026-01-16	0.700	0.700	0.660	0.660	0.660	61,000
2026-01-15	0.700	0.700	0.660	0.660	0.660	61,000
2026-01-14	0.660	0.660	0.660	0.660	0.660	0
2026-01-13	0.660	0.660	0.660	0.660	0.660	0
2026-01-12	0.660	0.660	0.660	0.660	0.660	0
2026-01-09	0.700	0.700	0.660	0.660	0.660	61,000
2026-01-08	0.690	0.690	0.690	0.690	0.690	21,000
2026-01-07	0.690	0.690	0.690	0.690	0.690	0
2026-01-06	0.690	0.690	0.690	0.690	0.690	0
2026-01-05	0.690	0.690	0.690	0.690	0.690	0
2026-01-02	0.690	0.690	0.690	0.690	0.690	0
2025-12-31	0.680	0.680	0.680	0.680	0.680	0
2025-12-30	0.680	0.680	0.680	0.680	0.680	0
2025-12-29	0.700	0.700	0.680	0.680	0.680	141,000
2025-12-24	0.700	0.700	0.700	0.700	0.700	0
2025-12-23	0.720	0.720	0.700	0.710	0.710	2,000
2025-12-22	0.690	0.720	0.690	0.720	0.720	73,000
2025-12-19	0.700	0.700	0.700	0.700	0.700	0
2025-12-18	0.670	0.700	0.670	0.700	0.700	13,000
2025-12-17	0.750	0.750	0.750	0.750	0.750	0
2025-12-16	0.750	0.750	0.750	0.750	0.750	0
2025-12-15	0.750	0.750	0.750	0.750	0.750	0
2025-12-12	0.750	0.750	0.750	0.750	0.750	0
2025-12-11	0.700	0.750	0.650	0.750	0.750	16,000
2025-12-10	0.720	0.720	0.720	0.720	0.720	0
2025-12-09	0.720	0.720	0.720	0.720	0.720	0
2025-12-08	0.720	0.720	0.720	0.720	0.720	0
2025-12-05	0.720	0.720	0.710	0.720	0.720	53,000
2025-12-04	0.710	0.710	0.710	0.710	0.710	6,000
2025-12-03	0.710	0.710	0.710	0.710	0.710	20,000
2025-12-02	0.700	0.750	0.700	0.710	0.710	531,000
2025-12-01	0.700	0.740	0.700	0.710	0.710	70,000
2025-11-28	0.650	0.650	0.650	0.650	0.650	0
2025-11-27	0.650	0.650	0.650	0.650	0.650	0
2025-11-26	0.650	0.650	0.650	0.650	0.650	0
2025-11-25	0.650	0.650	0.650	0.650	0.650	0
2025-11-24	0.650	0.650	0.650	0.650	0.650	0
2025-11-21	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-20	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-19	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-18	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-17	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-14	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-13	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-12	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-11	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-10	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-07	0.600	0.650	0.600	0.650	0.650	15,000
2025-11-06	0.650	0.650	0.650	0.650	0.650	0
2025-11-05	0.630	0.650	0.630	0.650	0.650	15,000
2025-11-04	0.670	0.670	0.670	0.670	0.670	0
2025-11-03	0.670	0.670	0.670	0.670	0.670	0
2025-10-31	0.670	0.670	0.670	0.670	0.670	0
2025-10-30	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 4 of 13 · 746 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.