Jinhai International Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.050	1.060	1.000	1.050	1.050	10,240,000
2025-10-24	1.040	1.050	1.000	1.000	1.000	2,905,000
2025-10-23	1.040	1.040	0.950	1.020	1.020	2,845,000
2025-10-22	1.020	1.040	0.980	1.040	1.040	3,680,000
2025-10-21	1.040	1.040	1.010	1.020	1.020	3,275,000
2025-10-20	1.030	1.070	1.030	1.040	1.040	2,680,000
2025-10-17	1.060	1.060	1.030	1.030	1.030	2,875,000
2025-10-16	1.050	1.140	1.050	1.060	1.060	2,905,000
2025-10-15	1.070	1.070	1.020	1.040	1.040	2,835,000
2025-10-14	1.150	1.180	1.060	1.070	1.070	3,985,000
2025-10-13	1.000	1.170	1.000	1.140	1.140	5,280,000
2025-10-10	1.070	1.090	1.050	1.080	1.080	2,810,000
2025-10-09	1.010	1.090	1.000	1.090	1.090	12,150,000
2025-10-08	1.050	1.200	0.940	1.010	1.010	23,250,000
2025-10-06	0.940	1.060	0.930	1.040	1.040	35,750,000
2025-10-03	0.940	0.950	0.920	0.940	0.940	2,675,000
2025-10-02	0.940	1.000	0.930	0.940	0.940	3,955,000
2025-09-30	0.910	0.940	0.900	0.940	0.940	3,465,000
2025-09-29	0.930	0.950	0.900	0.930	0.930	3,080,000
2025-09-26	0.930	0.950	0.890	0.900	0.900	1,460,000
2025-09-25	0.940	0.980	0.920	0.950	0.950	2,195,000
2025-09-24	1.030	1.030	0.920	0.940	0.940	3,785,000
2025-09-23	1.030	1.040	1.020	1.030	1.030	910,000
2025-09-22	1.130	1.140	1.010	1.030	1.030	3,115,000
2025-09-19	1.030	1.130	1.020	1.130	1.130	3,505,000
2025-09-18	1.080	1.100	1.000	1.030	1.030	3,105,000
2025-09-17	1.100	1.120	1.070	1.100	1.100	3,160,000
2025-09-16	1.150	1.200	1.030	1.100	1.100	9,620,000
2025-09-15	0.990	1.150	0.990	1.150	1.150	10,850,000
2025-09-12	0.940	1.000	0.920	0.980	0.980	10,030,000
2025-09-11	0.880	0.950	0.820	0.930	0.930	9,145,000
2025-09-10	0.650	0.950	0.650	0.930	0.930	38,975,000
2025-09-09	0.610	0.660	0.610	0.650	0.650	6,755,000
2025-09-08	0.580	0.660	0.580	0.610	0.610	13,325,000
2025-09-05	0.560	0.640	0.550	0.560	0.560	39,090,000
2025-09-04	0.530	0.570	0.500	0.560	0.560	3,660,000
2025-09-03	0.600	0.600	0.520	0.520	0.520	4,530,000
2025-09-02	0.560	0.680	0.560	0.580	0.580	20,525,000
2025-09-01	0.520	0.600	0.490	0.580	0.580	23,685,000
2025-08-29	0.510	0.540	0.475	0.500	0.500	19,955,000
2025-08-28	0.620	0.690	0.500	0.500	0.500	35,410,000
2025-08-27	0.630	0.660	0.580	0.600	0.600	12,880,000
2025-08-26	0.690	0.720	0.630	0.630	0.630	10,255,000
2025-08-25	0.810	0.830	0.670	0.690	0.690	39,050,000
2025-08-22	0.910	0.970	0.790	0.810	0.810	14,320,000
2025-08-21	0.990	1.000	0.900	0.920	0.920	12,255,000
2025-08-20	0.880	1.020	0.850	0.990	0.990	38,035,000
2025-08-19	0.790	0.900	0.760	0.880	0.880	13,960,000
2025-08-18	0.890	0.890	0.720	0.800	0.800	73,150,000
2025-08-15	1.800	1.850	0.550	0.890	0.890	146,351,000
2025-08-14	1.500	1.800	1.420	1.800	1.800	22,130,107
2025-08-13	1.440	1.530	1.400	1.500	1.500	15,716,159
2025-08-12	1.390	1.510	1.360	1.440	1.440	3,405,000
2025-08-11	1.540	1.610	1.400	1.400	1.400	3,300,841
2025-08-08	1.600	1.600	1.510	1.540	1.540	4,151,850
2025-08-07	1.590	1.650	1.590	1.610	1.610	2,840,000
2025-08-06	1.630	1.700	1.590	1.590	1.590	4,570,000
2025-08-05	1.530	1.670	1.530	1.650	1.650	3,955,000
2025-08-04	1.550	1.560	1.460	1.550	1.550	3,170,000
2025-08-01	1.590	1.590	1.510	1.550	1.550	2,925,000

← NewerPage 5 of 21 · 1,231 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.