Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.350 | 1.440 | 1.340 | 1.420 | 1.420 | 3,759,187 |
| 2025-02-05 | 1.290 | 1.370 | 1.290 | 1.340 | 1.340 | 3,825,000 |
| 2025-02-04 | 1.380 | 1.410 | 1.250 | 1.310 | 1.310 | 4,520,000 |
| 2025-02-03 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 3,965,000 |
| 2025-01-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-01-27 | 1.310 | 1.370 | 1.290 | 1.370 | 1.370 | 3,915,000 |
| 2025-01-24 | 1.340 | 1.460 | 1.280 | 1.340 | 1.340 | 4,015,000 |
| 2025-01-23 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 3,905,000 |
| 2025-01-22 | 1.420 | 1.430 | 1.300 | 1.350 | 1.350 | 4,000,000 |
| 2025-01-21 | 1.380 | 1.440 | 1.310 | 1.440 | 1.440 | 3,995,000 |
| 2025-01-20 | 1.290 | 1.400 | 1.260 | 1.390 | 1.390 | 3,875,000 |
| 2025-01-17 | 1.350 | 1.360 | 1.250 | 1.290 | 1.290 | 4,620,000 |
| 2025-01-16 | 1.320 | 1.370 | 1.250 | 1.320 | 1.320 | 3,185,000 |
| 2025-01-15 | 1.390 | 1.390 | 1.280 | 1.330 | 1.330 | 8,400,000 |
| 2025-01-14 | 1.480 | 1.540 | 1.200 | 1.360 | 1.360 | 14,185,000 |
| 2025-01-13 | 1.400 | 1.570 | 1.330 | 1.500 | 1.500 | 10,299,000 |
| 2025-01-10 | 1.250 | 1.420 | 1.240 | 1.410 | 1.410 | 14,650,000 |
| 2025-01-09 | 1.360 | 1.440 | 1.250 | 1.290 | 1.290 | 3,985,000 |
| 2025-01-08 | 1.470 | 1.530 | 1.200 | 1.310 | 1.310 | 4,960,000 |
| 2025-01-07 | 1.320 | 1.570 | 1.320 | 1.530 | 1.530 | 3,625,000 |
| 2025-01-06 | 1.600 | 1.690 | 1.350 | 1.350 | 1.350 | 3,605,000 |
| 2025-01-03 | 1.900 | 1.930 | 1.610 | 1.620 | 1.620 | 3,210,000 |
| 2025-01-02 | 1.750 | 1.980 | 1.660 | 1.960 | 1.960 | 2,900,000 |
| 2024-12-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-23 | 1.540 | 1.680 | 1.500 | 1.630 | 1.630 | 3,540,000 |
| 2024-12-20 | 1.700 | 1.700 | 1.540 | 1.540 | 1.540 | 3,417,000 |
| 2024-12-19 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 3,520,000 |
| 2024-12-18 | 1.710 | 1.710 | 1.600 | 1.650 | 1.650 | 1,600,000 |
| 2024-12-17 | 1.630 | 1.740 | 1.600 | 1.710 | 1.710 | 1,340,000 |
| 2024-12-16 | 1.680 | 1.820 | 1.580 | 1.600 | 1.600 | 1,823,000 |
| 2024-12-13 | 1.940 | 1.940 | 1.500 | 1.710 | 1.710 | 2,260,000 |
| 2024-12-12 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 120,000 |
| 2024-12-11 | 8.130 | 8.130 | 6.750 | 7.030 | 1.758 | 1,560,000 |
| 2024-12-10 | 8.750 | 8.890 | 7.890 | 8.200 | 2.050 | 9,460,000 |
| 2024-12-09 | 8.500 | 8.850 | 8.480 | 8.720 | 2.180 | 3,040,000 |
| 2024-12-06 | 8.670 | 9.020 | 7.910 | 8.500 | 2.125 | 3,680,000 |
| 2024-12-05 | 9.010 | 9.170 | 8.670 | 8.670 | 2.168 | 3,140,000 |
| 2024-12-04 | 8.920 | 9.100 | 8.860 | 9.010 | 2.253 | 3,160,000 |
| 2024-12-03 | 8.950 | 9.100 | 8.390 | 8.920 | 2.230 | 4,000,000 |
| 2024-12-02 | 9.040 | 9.070 | 8.680 | 8.950 | 2.238 | 3,280,000 |
| 2024-11-29 | 8.900 | 9.200 | 8.510 | 9.200 | 2.300 | 4,140,000 |
| 2024-11-28 | 8.990 | 8.990 | 8.610 | 8.900 | 2.225 | 3,000,000 |
| 2024-11-27 | 9.020 | 9.100 | 8.400 | 9.000 | 2.250 | 2,880,000 |
| 2024-11-26 | 9.030 | 9.080 | 8.930 | 9.020 | 2.255 | 2,820,000 |
| 2024-11-25 | 9.060 | 9.440 | 8.910 | 9.050 | 2.263 | 4,740,000 |
| 2024-11-22 | 9.050 | 9.140 | 8.800 | 9.060 | 2.265 | 2,940,000 |
| 2024-11-21 | 8.990 | 9.120 | 8.850 | 9.050 | 2.263 | 3,940,000 |
| 2024-11-20 | 9.240 | 9.290 | 8.850 | 9.060 | 2.265 | 4,140,000 |
| 2024-11-19 | 8.890 | 9.190 | 8.820 | 9.090 | 2.273 | 4,520,000 |
| 2024-11-18 | 8.800 | 9.120 | 8.680 | 8.780 | 2.195 | 4,260,000 |
| 2024-11-15 | 8.360 | 8.950 | 8.260 | 8.770 | 2.193 | 5,680,000 |
| 2024-11-14 | 8.150 | 8.470 | 8.020 | 8.360 | 2.090 | 4,300,000 |
| 2024-11-13 | 8.220 | 8.530 | 8.030 | 8.150 | 2.038 | 4,240,000 |
| 2024-11-12 | 8.500 | 8.740 | 7.000 | 8.140 | 2.035 | 4,440,000 |
| 2024-11-11 | 7.290 | 8.190 | 7.110 | 8.140 | 2.035 | 5,180,000 |
| 2024-11-08 | 7.100 | 7.100 | 6.420 | 7.050 | 1.763 | 4,580,000 |
| 2024-11-07 | 6.940 | 7.130 | 6.450 | 7.000 | 1.750 | 5,060,000 |
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.