Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.580 | 1.680 | 1.540 | 1.600 | 1.600 | 3,105,000 |
| 2025-07-30 | 1.610 | 1.630 | 1.540 | 1.590 | 1.590 | 2,840,000 |
| 2025-07-29 | 1.550 | 1.640 | 1.500 | 1.550 | 1.550 | 3,281,630 |
| 2025-07-28 | 1.570 | 1.620 | 1.540 | 1.560 | 1.560 | 3,500,000 |
| 2025-07-25 | 1.600 | 1.690 | 1.490 | 1.580 | 1.580 | 5,420,000 |
| 2025-07-24 | 1.690 | 1.810 | 1.580 | 1.610 | 1.610 | 2,895,000 |
| 2025-07-23 | 1.760 | 1.850 | 1.710 | 1.740 | 1.740 | 3,845,000 |
| 2025-07-22 | 1.740 | 1.800 | 1.680 | 1.760 | 1.760 | 3,380,000 |
| 2025-07-21 | 1.800 | 1.860 | 1.640 | 1.730 | 1.730 | 7,030,000 |
| 2025-07-18 | 1.840 | 1.980 | 1.770 | 1.810 | 1.810 | 3,150,000 |
| 2025-07-17 | 1.640 | 1.890 | 1.610 | 1.840 | 1.840 | 4,035,000 |
| 2025-07-16 | 1.600 | 1.650 | 1.570 | 1.650 | 1.650 | 3,294,651 |
| 2025-07-15 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 3,050,000 |
| 2025-07-14 | 1.650 | 1.670 | 1.580 | 1.610 | 1.610 | 4,830,000 |
| 2025-07-11 | 1.590 | 1.680 | 1.590 | 1.640 | 1.640 | 3,700,000 |
| 2025-07-10 | 1.580 | 1.650 | 1.550 | 1.590 | 1.590 | 5,366,102 |
| 2025-07-09 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 3,865,000 |
| 2025-07-08 | 1.600 | 1.600 | 1.460 | 1.530 | 1.530 | 5,835,000 |
| 2025-07-07 | 1.520 | 1.560 | 1.500 | 1.530 | 1.530 | 2,955,000 |
| 2025-07-04 | 1.470 | 1.530 | 1.460 | 1.510 | 1.510 | 3,615,000 |
| 2025-07-03 | 1.440 | 1.540 | 1.390 | 1.470 | 1.470 | 4,695,000 |
| 2025-07-02 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 3,140,000 |
| 2025-06-30 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 2,860,000 |
| 2025-06-27 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 2,640,000 |
| 2025-06-26 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 2,770,000 |
| 2025-06-25 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 2,865,000 |
| 2025-06-24 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 2,680,000 |
| 2025-06-23 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 4,355,000 |
| 2025-06-20 | 1.370 | 1.410 | 1.370 | 1.390 | 1.390 | 2,625,000 |
| 2025-06-19 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 5,375,000 |
| 2025-06-18 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 2,760,000 |
| 2025-06-17 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 2,635,000 |
| 2025-06-16 | 1.390 | 1.420 | 1.370 | 1.370 | 1.370 | 3,145,000 |
| 2025-06-13 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 2,935,000 |
| 2025-06-12 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 2,630,000 |
| 2025-06-11 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 2,865,000 |
| 2025-06-10 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 2,590,000 |
| 2025-06-09 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 5,020,000 |
| 2025-06-06 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 6,980,000 |
| 2025-06-05 | 1.330 | 1.340 | 1.300 | 1.330 | 1.330 | 2,930,000 |
| 2025-06-04 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 7,345,000 |
| 2025-06-03 | 1.280 | 1.350 | 1.270 | 1.320 | 1.320 | 4,505,000 |
| 2025-06-02 | 1.320 | 1.350 | 1.270 | 1.300 | 1.300 | 2,965,000 |
| 2025-05-30 | 1.260 | 1.350 | 1.250 | 1.340 | 1.340 | 3,175,000 |
| 2025-05-29 | 1.240 | 1.280 | 1.220 | 1.280 | 1.280 | 3,015,000 |
| 2025-05-28 | 1.230 | 1.240 | 1.210 | 1.240 | 1.240 | 3,215,000 |
| 2025-05-27 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 2,925,000 |
| 2025-05-26 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 2,985,000 |
| 2025-05-23 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 2,935,000 |
| 2025-05-22 | 1.250 | 1.300 | 1.250 | 1.260 | 1.260 | 2,940,000 |
| 2025-05-21 | 1.260 | 1.290 | 1.230 | 1.290 | 1.290 | 3,000,000 |
| 2025-05-20 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 3,737,290 |
| 2025-05-19 | 1.270 | 1.320 | 1.250 | 1.260 | 1.260 | 5,887,384 |
| 2025-05-16 | 1.280 | 1.290 | 1.230 | 1.270 | 1.270 | 5,302,356 |
| 2025-05-15 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 2,913,041 |
| 2025-05-14 | 1.340 | 1.350 | 1.270 | 1.290 | 1.290 | 3,628,202 |
| 2025-05-13 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 2,840,000 |
| 2025-05-12 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 3,215,000 |
| 2025-05-09 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 4,905,000 |
| 2025-05-08 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 27,720,000 |
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.