Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.860 | 1.910 | 1.770 | 1.900 | 1.900 | 12,305,000 |
| 2026-01-22 | 1.850 | 1.900 | 1.850 | 1.860 | 1.860 | 8,750,000 |
| 2026-01-21 | 1.680 | 1.860 | 1.680 | 1.850 | 1.850 | 15,344,000 |
| 2026-01-20 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 7,432,070 |
| 2026-01-19 | 1.600 | 1.670 | 1.600 | 1.660 | 1.660 | 31,153,561 |
| 2026-01-16 | 1.560 | 1.620 | 1.560 | 1.600 | 1.600 | 26,800,000 |
| 2026-01-15 | 1.550 | 1.580 | 1.480 | 1.550 | 1.550 | 20,523,109 |
| 2026-01-14 | 1.540 | 1.570 | 1.370 | 1.550 | 1.550 | 62,460,000 |
| 2026-01-13 | 1.460 | 1.530 | 1.440 | 1.500 | 1.500 | 3,420,861 |
| 2026-01-12 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 2,815,000 |
| 2026-01-09 | 1.490 | 1.580 | 1.400 | 1.440 | 1.440 | 8,980,000 |
| 2026-01-08 | 1.430 | 1.500 | 1.420 | 1.490 | 1.490 | 3,287,747 |
| 2026-01-07 | 1.420 | 1.510 | 1.420 | 1.430 | 1.430 | 6,320,000 |
| 2026-01-06 | 1.290 | 1.380 | 1.270 | 1.370 | 1.370 | 4,635,000 |
| 2026-01-05 | 1.240 | 1.320 | 1.240 | 1.290 | 1.290 | 5,620,000 |
| 2026-01-02 | 1.230 | 1.270 | 1.230 | 1.240 | 1.240 | 4,240,000 |
| 2025-12-31 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 3,135,000 |
| 2025-12-30 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 2,875,000 |
| 2025-12-29 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 2,825,000 |
| 2025-12-24 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 2,765,000 |
| 2025-12-23 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 3,130,000 |
| 2025-12-22 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 2,715,000 |
| 2025-12-19 | 1.180 | 1.220 | 1.170 | 1.200 | 1.200 | 2,660,000 |
| 2025-12-18 | 1.130 | 1.250 | 1.050 | 1.190 | 1.190 | 5,685,000 |
| 2025-12-17 | 1.180 | 1.190 | 1.130 | 1.130 | 1.130 | 2,745,000 |
| 2025-12-16 | 1.210 | 1.230 | 1.170 | 1.190 | 1.190 | 2,720,000 |
| 2025-12-15 | 1.200 | 1.240 | 1.200 | 1.210 | 1.210 | 2,810,000 |
| 2025-12-12 | 1.190 | 1.270 | 1.190 | 1.200 | 1.200 | 6,115,000 |
| 2025-12-11 | 1.210 | 1.240 | 1.180 | 1.190 | 1.190 | 3,190,000 |
| 2025-12-10 | 1.230 | 1.270 | 1.220 | 1.240 | 1.240 | 2,695,000 |
| 2025-12-09 | 1.230 | 1.250 | 1.210 | 1.240 | 1.240 | 2,990,000 |
| 2025-12-08 | 1.210 | 1.270 | 1.210 | 1.230 | 1.230 | 3,191,000 |
| 2025-12-05 | 1.200 | 1.230 | 1.170 | 1.210 | 1.210 | 8,520,000 |
| 2025-12-04 | 1.160 | 1.230 | 1.140 | 1.170 | 1.170 | 2,665,000 |
| 2025-12-03 | 1.180 | 1.210 | 1.160 | 1.160 | 1.160 | 2,705,000 |
| 2025-12-02 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 2,720,000 |
| 2025-12-01 | 1.200 | 1.240 | 1.180 | 1.220 | 1.220 | 2,785,000 |
| 2025-11-28 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 3,530,000 |
| 2025-11-27 | 1.200 | 1.240 | 1.180 | 1.220 | 1.220 | 2,700,000 |
| 2025-11-26 | 1.180 | 1.220 | 1.150 | 1.220 | 1.220 | 4,525,000 |
| 2025-11-25 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 8,280,000 |
| 2025-11-24 | 1.170 | 1.210 | 1.170 | 1.180 | 1.180 | 8,830,000 |
| 2025-11-21 | 1.200 | 1.210 | 1.140 | 1.160 | 1.160 | 4,240,000 |
| 2025-11-20 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 9,005,000 |
| 2025-11-19 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 2,855,000 |
| 2025-11-18 | 1.220 | 1.300 | 1.210 | 1.250 | 1.250 | 6,140,000 |
| 2025-11-17 | 1.350 | 1.360 | 1.180 | 1.220 | 1.220 | 22,335,000 |
| 2025-11-14 | 1.200 | 1.320 | 1.190 | 1.320 | 1.320 | 14,570,000 |
| 2025-11-13 | 1.200 | 1.260 | 1.150 | 1.200 | 1.200 | 34,945,000 |
| 2025-11-12 | 1.280 | 1.290 | 1.130 | 1.170 | 1.170 | 6,780,000 |
| 2025-11-11 | 1.320 | 1.380 | 1.240 | 1.240 | 1.240 | 3,395,000 |
| 2025-11-10 | 1.330 | 1.330 | 1.220 | 1.330 | 1.330 | 3,830,000 |
| 2025-11-07 | 1.220 | 1.480 | 1.180 | 1.330 | 1.330 | 12,050,000 |
| 2025-11-06 | 1.200 | 1.370 | 1.140 | 1.220 | 1.220 | 16,090,000 |
| 2025-11-05 | 1.130 | 1.200 | 1.090 | 1.190 | 1.190 | 27,200,000 |
| 2025-11-04 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 2,875,000 |
| 2025-11-03 | 1.080 | 1.140 | 1.050 | 1.120 | 1.120 | 7,679,000 |
| 2025-10-31 | 1.040 | 1.110 | 1.040 | 1.090 | 1.090 | 6,260,000 |
| 2025-10-30 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 10,110,000 |
| 2025-10-28 | 1.050 | 1.070 | 1.010 | 1.050 | 1.050 | 3,035,000 |
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.