Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 27,720,000 |
| 2025-05-07 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 2,585,000 |
| 2025-05-06 | 1.380 | 1.400 | 1.340 | 1.370 | 1.370 | 2,595,000 |
| 2025-05-02 | 1.380 | 1.410 | 1.360 | 1.400 | 1.400 | 2,860,000 |
| 2025-04-30 | 1.370 | 1.390 | 1.340 | 1.380 | 1.380 | 2,650,000 |
| 2025-04-29 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 2,760,000 |
| 2025-04-28 | 1.370 | 1.400 | 1.350 | 1.370 | 1.370 | 3,585,000 |
| 2025-04-25 | 1.380 | 1.390 | 1.340 | 1.390 | 1.390 | 2,700,000 |
| 2025-04-24 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 3,265,000 |
| 2025-04-23 | 1.300 | 1.380 | 1.300 | 1.370 | 1.370 | 2,800,000 |
| 2025-04-22 | 1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 2,870,000 |
| 2025-04-17 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 2,800,000 |
| 2025-04-16 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 3,980,000 |
| 2025-04-15 | 1.300 | 1.320 | 1.260 | 1.300 | 1.300 | 2,875,000 |
| 2025-04-14 | 1.320 | 1.340 | 1.280 | 1.290 | 1.290 | 3,090,000 |
| 2025-04-11 | 1.290 | 1.350 | 1.270 | 1.320 | 1.320 | 4,685,000 |
| 2025-04-10 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 2,670,000 |
| 2025-04-09 | 1.310 | 1.340 | 1.260 | 1.320 | 1.320 | 2,625,000 |
| 2025-04-08 | 1.290 | 1.330 | 1.250 | 1.320 | 1.320 | 4,020,000 |
| 2025-04-07 | 1.320 | 1.340 | 1.280 | 1.290 | 1.290 | 3,655,000 |
| 2025-04-03 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 2,725,000 |
| 2025-04-02 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 2,640,000 |
| 2025-04-01 | 1.390 | 1.420 | 1.370 | 1.410 | 1.410 | 2,800,000 |
| 2025-03-31 | 1.370 | 1.410 | 1.360 | 1.380 | 1.380 | 2,940,000 |
| 2025-03-28 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 5,085,000 |
| 2025-03-27 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 3,200,000 |
| 2025-03-26 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 2,590,000 |
| 2025-03-25 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 2,645,000 |
| 2025-03-24 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 2,615,000 |
| 2025-03-21 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 2,686,049 |
| 2025-03-20 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 6,540,000 |
| 2025-03-19 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 3,489,699 |
| 2025-03-18 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 2,665,000 |
| 2025-03-17 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 2,930,000 |
| 2025-03-14 | 1.360 | 1.430 | 1.350 | 1.370 | 1.370 | 2,795,000 |
| 2025-03-13 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 3,745,000 |
| 2025-03-12 | 1.380 | 1.490 | 1.360 | 1.360 | 1.360 | 4,240,000 |
| 2025-03-11 | 1.450 | 1.530 | 1.390 | 1.400 | 1.400 | 5,335,000 |
| 2025-03-10 | 1.480 | 1.510 | 1.440 | 1.470 | 1.470 | 5,495,000 |
| 2025-03-07 | 1.450 | 1.570 | 1.450 | 1.480 | 1.480 | 2,675,000 |
| 2025-03-06 | 1.500 | 1.530 | 1.460 | 1.470 | 1.470 | 3,080,000 |
| 2025-03-05 | 1.480 | 1.520 | 1.370 | 1.520 | 1.520 | 7,180,000 |
| 2025-03-04 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 4,032,400 |
| 2025-03-03 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 3,757,686 |
| 2025-02-28 | 1.400 | 1.440 | 1.380 | 1.400 | 1.400 | 6,862,626 |
| 2025-02-27 | 1.270 | 1.490 | 1.270 | 1.400 | 1.400 | 8,882,267 |
| 2025-02-26 | 1.320 | 1.390 | 1.260 | 1.270 | 1.270 | 3,672,370 |
| 2025-02-25 | 1.300 | 1.370 | 1.260 | 1.320 | 1.320 | 7,415,000 |
| 2025-02-24 | 1.430 | 1.470 | 1.300 | 1.320 | 1.320 | 4,970,000 |
| 2025-02-21 | 1.420 | 1.510 | 1.400 | 1.430 | 1.430 | 3,737,783 |
| 2025-02-20 | 1.370 | 1.520 | 1.370 | 1.430 | 1.430 | 3,130,000 |
| 2025-02-19 | 1.400 | 1.460 | 1.390 | 1.390 | 1.390 | 2,650,000 |
| 2025-02-18 | 1.490 | 1.540 | 1.400 | 1.430 | 1.430 | 2,735,000 |
| 2025-02-17 | 1.450 | 1.550 | 1.430 | 1.490 | 1.490 | 7,045,000 |
| 2025-02-14 | 1.370 | 1.470 | 1.370 | 1.460 | 1.460 | 2,910,000 |
| 2025-02-13 | 1.500 | 1.550 | 1.370 | 1.410 | 1.410 | 4,600,000 |
| 2025-02-12 | 1.460 | 1.620 | 1.420 | 1.500 | 1.500 | 2,910,000 |
| 2025-02-11 | 1.410 | 1.470 | 1.370 | 1.460 | 1.460 | 3,565,000 |
| 2025-02-10 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 2,665,000 |
| 2025-02-07 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 3,825,000 |
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.