Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.640 | 4.690 | 4.520 | 4.630 | 1.158 | 2,820,000 |
| 2024-08-07 | 4.720 | 4.720 | 4.620 | 4.640 | 1.160 | 2,800,000 |
| 2024-08-06 | 4.660 | 4.840 | 4.560 | 4.730 | 1.183 | 2,820,000 |
| 2024-08-05 | 4.890 | 4.890 | 4.630 | 4.660 | 1.165 | 2,820,000 |
| 2024-08-02 | 4.800 | 4.940 | 4.800 | 4.890 | 1.223 | 2,800,000 |
| 2024-08-01 | 4.900 | 5.040 | 4.780 | 4.870 | 1.218 | 2,800,000 |
| 2024-07-31 | 4.910 | 5.010 | 4.860 | 4.920 | 1.230 | 1,940,000 |
| 2024-07-30 | 4.820 | 4.930 | 4.810 | 4.910 | 1.228 | 1,980,000 |
| 2024-07-29 | 4.840 | 4.990 | 4.800 | 4.840 | 1.210 | 2,860,000 |
| 2024-07-26 | 4.910 | 5.070 | 4.790 | 4.940 | 1.235 | 1,260,000 |
| 2024-07-25 | 4.830 | 4.970 | 4.730 | 4.910 | 1.228 | 1,300,000 |
| 2024-07-24 | 4.870 | 4.930 | 4.850 | 4.900 | 1.225 | 1,240,000 |
| 2024-07-23 | 4.730 | 4.880 | 4.660 | 4.870 | 1.218 | 1,340,000 |
| 2024-07-22 | 4.810 | 4.820 | 4.700 | 4.730 | 1.183 | 1,260,000 |
| 2024-07-19 | 4.790 | 4.940 | 4.670 | 4.800 | 1.200 | 1,280,000 |
| 2024-07-18 | 4.770 | 4.890 | 4.660 | 4.790 | 1.198 | 2,860,000 |
| 2024-07-17 | 4.800 | 5.070 | 4.760 | 4.770 | 1.193 | 1,220,000 |
| 2024-07-16 | 4.810 | 4.900 | 4.720 | 4.800 | 1.200 | 2,860,000 |
| 2024-07-15 | 4.890 | 4.890 | 4.770 | 4.810 | 1.203 | 2,840,000 |
| 2024-07-12 | 4.880 | 4.970 | 4.800 | 4.890 | 1.223 | 2,860,000 |
| 2024-07-11 | 4.740 | 4.880 | 4.740 | 4.880 | 1.220 | 2,840,000 |
| 2024-07-10 | 4.790 | 4.790 | 4.610 | 4.740 | 1.185 | 2,800,000 |
| 2024-07-09 | 4.740 | 4.990 | 4.710 | 4.790 | 1.198 | 2,820,000 |
| 2024-07-08 | 5.000 | 5.100 | 4.780 | 4.780 | 1.195 | 2,880,000 |
| 2024-07-05 | 4.880 | 5.070 | 4.790 | 5.000 | 1.250 | 2,980,000 |
| 2024-07-04 | 5.270 | 5.290 | 4.900 | 4.900 | 1.225 | 3,000,000 |
| 2024-07-03 | 5.070 | 5.290 | 5.050 | 5.270 | 1.318 | 3,040,000 |
| 2024-07-02 | 5.020 | 5.100 | 4.900 | 5.070 | 1.268 | 2,800,000 |
| 2024-06-28 | 4.960 | 5.050 | 4.830 | 5.020 | 1.255 | 3,860,000 |
| 2024-06-27 | 4.810 | 4.980 | 4.770 | 4.960 | 1.240 | 1,580,000 |
| 2024-06-26 | 4.850 | 4.900 | 4.710 | 4.810 | 1.203 | 1,760,000 |
| 2024-06-25 | 4.830 | 4.960 | 4.680 | 4.850 | 1.213 | 2,060,000 |
| 2024-06-24 | 4.720 | 4.940 | 4.650 | 4.830 | 1.208 | 1,580,000 |
| 2024-06-21 | 4.600 | 4.720 | 4.460 | 4.720 | 1.180 | 2,280,000 |
| 2024-06-20 | 4.560 | 4.630 | 4.470 | 4.600 | 1.150 | 1,380,000 |
| 2024-06-19 | 4.580 | 4.610 | 4.480 | 4.560 | 1.140 | 2,880,000 |
| 2024-06-18 | 4.580 | 4.670 | 4.450 | 4.580 | 1.145 | 3,140,000 |
| 2024-06-17 | 4.440 | 4.700 | 4.440 | 4.580 | 1.145 | 3,340,000 |
| 2024-06-14 | 4.550 | 4.730 | 4.440 | 4.440 | 1.110 | 2,960,000 |
| 2024-06-13 | 4.630 | 4.720 | 4.510 | 4.550 | 1.138 | 3,120,000 |
| 2024-06-12 | 4.630 | 4.700 | 4.500 | 4.630 | 1.158 | 2,940,000 |
| 2024-06-11 | 4.640 | 4.770 | 4.510 | 4.650 | 1.163 | 2,900,000 |
| 2024-06-07 | 4.660 | 4.880 | 4.660 | 4.780 | 1.195 | 2,860,000 |
| 2024-06-06 | 4.700 | 4.800 | 4.600 | 4.680 | 1.170 | 2,920,000 |
| 2024-06-05 | 4.720 | 4.900 | 4.640 | 4.650 | 1.163 | 2,840,000 |
| 2024-06-04 | 4.900 | 4.900 | 4.720 | 4.720 | 1.180 | 2,940,000 |
| 2024-06-03 | 4.800 | 4.930 | 4.800 | 4.810 | 1.203 | 2,980,000 |
| 2024-05-31 | 4.910 | 5.190 | 4.870 | 4.870 | 1.218 | 1,620,000 |
| 2024-05-30 | 4.890 | 4.940 | 4.830 | 4.910 | 1.228 | 1,540,000 |
| 2024-05-29 | 4.940 | 5.040 | 4.870 | 4.890 | 1.223 | 1,380,000 |
| 2024-05-28 | 4.930 | 4.970 | 4.860 | 4.940 | 1.235 | 1,360,000 |
| 2024-05-27 | 4.930 | 5.290 | 4.850 | 4.930 | 1.233 | 1,460,000 |
| 2024-05-24 | 4.830 | 4.980 | 4.800 | 4.930 | 1.233 | 1,220,000 |
| 2024-05-23 | 4.970 | 5.020 | 4.830 | 4.830 | 1.208 | 1,280,000 |
| 2024-05-22 | 4.960 | 5.040 | 4.870 | 4.970 | 1.243 | 1,400,000 |
| 2024-05-21 | 4.940 | 5.000 | 4.830 | 4.960 | 1.240 | 1,520,000 |
| 2024-05-20 | 4.920 | 5.000 | 4.820 | 4.940 | 1.235 | 1,280,000 |
| 2024-05-17 | 4.900 | 5.010 | 4.830 | 4.920 | 1.230 | 2,920,000 |
| 2024-05-16 | 4.910 | 5.080 | 4.800 | 4.900 | 1.225 | 2,820,000 |
| 2024-05-14 | 5.050 | 5.130 | 4.820 | 4.910 | 1.228 | 3,160,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.