Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.250	4.560	3.950	4.550	4.550	5,218,000
2026-04-24	4.360	4.360	4.110	4.250	4.250	5,905,000
2026-04-23	4.530	4.820	4.250	4.360	4.360	27,050,430
2026-04-22	4.490	4.720	4.330	4.530	4.530	10,869,130
2026-04-21	4.420	4.620	4.120	4.370	4.370	22,415,000
2026-04-20	3.710	4.480	3.710	4.420	4.420	11,632,000
2026-04-17	3.240	3.850	3.130	3.700	3.700	11,552,460
2026-04-16	2.840	3.290	2.840	3.240	3.240	10,157,000
2026-04-15	2.560	2.980	2.430	2.830	2.830	21,780,740
2026-04-14	2.210	2.600	2.210	2.580	2.580	18,770,410
2026-04-13	2.320	2.400	2.170	2.210	2.210	79,625,648
2026-04-10	2.230	2.390	2.220	2.390	2.390	24,946,000
2026-04-09	2.160	2.250	2.110	2.210	2.210	88,787,133
2026-04-08	2.210	2.280	2.160	2.170	2.170	12,405,000
2026-04-02	2.200	2.220	2.100	2.210	2.210	19,075,000
2026-04-01	2.210	2.290	2.130	2.200	2.200	15,360,000
2026-03-31	2.050	2.240	2.030	2.200	2.200	12,465,000
2026-03-30	2.200	2.200	1.960	2.070	2.070	24,140,000
2026-03-27	2.160	2.300	2.090	2.240	2.240	14,515,000
2026-03-26	2.130	2.190	2.100	2.150	2.150	14,290,000
2026-03-25	2.100	2.190	2.060	2.170	2.170	16,390,000
2026-03-24	1.980	2.150	1.950	2.100	2.100	8,815,000
2026-03-23	2.100	2.100	1.900	2.000	2.000	12,325,000
2026-03-20	2.390	2.400	2.030	2.030	2.030	8,810,000
2026-03-19	2.140	2.370	2.140	2.310	2.310	9,445,800
2026-03-18	2.060	2.180	2.020	2.140	2.140	10,065,000
2026-03-17	2.100	2.180	2.000	2.050	2.050	17,936,000
2026-03-16	2.090	2.170	2.070	2.100	2.100	14,520,000
2026-03-13	2.060	2.090	2.040	2.090	2.090	3,315,000
2026-03-12	2.120	2.130	2.040	2.090	2.090	6,015,000
2026-03-11	2.050	2.140	2.040	2.090	2.090	8,622,000
2026-03-10	2.000	2.090	1.970	2.060	2.060	20,549,000
2026-03-09	1.900	2.000	1.880	1.990	1.990	15,235,000
2026-03-06	1.900	1.940	1.900	1.930	1.930	3,510,000
2026-03-05	1.910	1.930	1.900	1.920	1.920	2,680,000
2026-03-04	1.880	1.920	1.830	1.910	1.910	3,665,000
2026-03-03	1.900	1.990	1.860	1.890	1.890	6,152,000
2026-03-02	1.930	1.940	1.840	1.900	1.900	2,760,000
2026-02-27	2.000	2.090	1.910	2.000	2.000	7,110,000
2026-02-26	1.880	2.100	1.880	2.040	2.040	5,535,000
2026-02-25	1.900	1.920	1.830	1.870	1.870	3,310,000
2026-02-24	1.940	1.950	1.880	1.920	1.920	2,780,000
2026-02-23	2.030	2.030	1.930	1.940	1.940	2,880,000
2026-02-20	2.020	2.050	1.960	2.020	2.020	2,960,000
2026-02-16	1.890	2.150	1.880	2.060	2.060	5,835,000
2026-02-13	1.870	1.920	1.850	1.920	1.920	6,075,000
2026-02-12	1.960	1.960	1.870	1.900	1.900	2,810,000
2026-02-11	1.990	1.990	1.930	1.960	1.960	2,850,000
2026-02-10	1.930	2.010	1.930	2.000	2.000	3,085,000
2026-02-09	1.890	1.950	1.880	1.940	1.940	2,900,000
2026-02-06	1.930	1.950	1.850	1.870	1.870	3,135,000
2026-02-05	2.010	2.010	1.920	1.920	1.920	3,140,000
2026-02-04	2.020	2.020	1.970	2.000	2.000	2,825,000
2026-02-03	1.960	2.030	1.940	2.020	2.020	1,895,000
2026-02-02	2.090	2.090	1.900	1.980	1.980	4,220,000
2026-01-30	2.040	2.130	1.970	2.090	2.090	9,655,000
2026-01-29	2.050	2.100	2.000	2.010	2.010	4,350,000
2026-01-28	1.900	2.140	1.900	2.000	2.000	19,048,000
2026-01-27	1.970	1.970	1.820	1.880	1.880	8,685,000
2026-01-26	1.890	1.990	1.890	1.960	1.960	8,715,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.