Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.690	0.690	0.690	0.690	0.690	6,000
2025-07-31	0.700	0.700	0.700	0.700	0.700	0
2025-07-30	0.700	0.700	0.700	0.700	0.700	20,000
2025-07-29	0.750	0.750	0.750	0.750	0.750	0
2025-07-28	0.750	0.750	0.750	0.750	0.750	0
2025-07-25	0.750	0.750	0.750	0.750	0.750	2,000
2025-07-24	0.760	0.760	0.760	0.760	0.760	2,000
2025-07-23	0.760	0.760	0.760	0.760	0.760	2,000
2025-07-22	0.760	0.760	0.760	0.760	0.760	2,000
2025-07-21	0.700	0.770	0.700	0.770	0.770	2,000
2025-07-18	0.730	0.730	0.730	0.730	0.730	0
2025-07-17	0.730	0.730	0.730	0.730	0.730	0
2025-07-16	0.730	0.730	0.730	0.730	0.730	0
2025-07-15	0.730	0.740	0.730	0.730	0.730	75,000
2025-07-14	0.730	0.730	0.730	0.730	0.730	65,000
2025-07-11	0.730	0.730	0.730	0.730	0.730	0
2025-07-10	0.730	0.730	0.730	0.730	0.730	0
2025-07-09	0.730	0.730	0.730	0.730	0.730	0
2025-07-08	0.730	0.730	0.730	0.730	0.730	0
2025-07-07	0.730	0.730	0.730	0.730	0.730	30,000
2025-07-04	0.720	0.720	0.720	0.720	0.720	0
2025-07-03	0.720	0.720	0.720	0.720	0.720	66,000
2025-07-02	0.750	0.750	0.660	0.710	0.710	248,000
2025-06-30	0.750	0.750	0.640	0.750	0.750	13,000
2025-06-27	0.670	0.690	0.630	0.670	0.670	15,000
2025-06-26	0.670	0.670	0.670	0.670	0.670	0
2025-06-25	0.670	0.670	0.670	0.670	0.670	0
2025-06-24	0.670	0.670	0.670	0.670	0.670	0
2025-06-23	0.670	0.670	0.670	0.670	0.670	0
2025-06-20	0.670	0.670	0.670	0.670	0.670	0
2025-06-19	0.670	0.670	0.670	0.670	0.670	10,000
2025-06-18	0.680	0.680	0.680	0.680	0.680	0
2025-06-17	0.680	0.710	0.680	0.680	0.680	287,000
2025-06-16	0.640	0.650	0.640	0.650	0.650	153,000
2025-06-13	0.640	0.640	0.610	0.640	0.640	157,000
2025-06-12	0.640	0.640	0.640	0.640	0.640	0
2025-06-11	0.640	0.640	0.640	0.640	0.640	0
2025-06-10	0.640	0.640	0.640	0.640	0.640	8,000
2025-06-09	0.640	0.660	0.640	0.650	0.650	153,000
2025-06-06	0.630	0.630	0.630	0.630	0.630	0
2025-06-05	0.620	0.620	0.620	0.620	0.620	20,000
2025-06-04	0.620	0.620	0.620	0.620	0.620	11,000
2025-06-03	0.660	0.660	0.660	0.660	0.660	0
2025-06-02	0.660	0.660	0.660	0.660	0.660	0
2025-05-30	0.660	0.660	0.660	0.660	0.660	4,000
2025-05-29	0.660	0.660	0.660	0.660	0.660	0
2025-05-28	0.660	0.660	0.660	0.660	0.660	0
2025-05-27	0.690	0.690	0.620	0.660	0.660	27,000
2025-05-26	0.630	0.630	0.630	0.630	0.630	0
2025-05-23	0.630	0.630	0.610	0.630	0.630	208,000
2025-05-22	0.630	0.630	0.610	0.620	0.620	11,000
2025-05-21	0.620	0.620	0.620	0.620	0.620	0
2025-05-20	0.620	0.620	0.620	0.620	0.620	0
2025-05-19	0.640	0.640	0.620	0.620	0.620	24,000
2025-05-16	0.630	0.640	0.610	0.640	0.640	381,000
2025-05-15	0.660	0.660	0.630	0.650	0.650	176,000
2025-05-14	0.660	0.660	0.600	0.640	0.640	939,000
2025-05-13	0.660	0.670	0.610	0.620	0.620	518,000
2025-05-12	0.620	0.620	0.620	0.620	0.620	0
2025-05-09	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 6 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.