Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.940 | 7.190 | 6.160 | 6.850 | 1.713 | 4,360,000 |
| 2024-11-05 | 6.250 | 6.940 | 6.250 | 6.850 | 1.713 | 9,240,000 |
| 2024-11-04 | 6.090 | 6.150 | 5.920 | 6.100 | 1.525 | 7,780,000 |
| 2024-11-01 | 5.990 | 6.030 | 5.840 | 6.010 | 1.503 | 4,300,000 |
| 2024-10-31 | 5.990 | 6.080 | 5.720 | 6.060 | 1.515 | 4,280,000 |
| 2024-10-30 | 6.010 | 6.060 | 5.930 | 6.010 | 1.503 | 4,380,000 |
| 2024-10-29 | 6.010 | 6.080 | 5.750 | 6.010 | 1.503 | 4,220,000 |
| 2024-10-28 | 6.070 | 6.180 | 5.880 | 6.010 | 1.503 | 4,400,000 |
| 2024-10-25 | 5.940 | 6.280 | 5.730 | 6.050 | 1.513 | 4,500,000 |
| 2024-10-24 | 5.920 | 6.090 | 5.840 | 6.000 | 1.500 | 4,400,000 |
| 2024-10-23 | 5.850 | 5.990 | 5.810 | 5.960 | 1.490 | 4,340,000 |
| 2024-10-22 | 5.850 | 6.440 | 5.850 | 5.980 | 1.495 | 4,300,000 |
| 2024-10-21 | 5.680 | 5.880 | 5.610 | 5.850 | 1.463 | 3,920,000 |
| 2024-10-18 | 5.850 | 6.080 | 5.680 | 5.680 | 1.420 | 4,460,000 |
| 2024-10-17 | 5.760 | 5.900 | 5.680 | 5.850 | 1.463 | 4,580,000 |
| 2024-10-16 | 5.750 | 5.950 | 5.500 | 5.950 | 1.488 | 4,380,000 |
| 2024-10-15 | 5.650 | 5.890 | 5.430 | 5.750 | 1.438 | 4,280,000 |
| 2024-10-14 | 5.830 | 5.880 | 5.490 | 5.650 | 1.413 | 4,840,000 |
| 2024-10-10 | 5.870 | 6.130 | 5.540 | 5.830 | 1.458 | 4,440,000 |
| 2024-10-09 | 5.950 | 6.100 | 5.300 | 5.870 | 1.468 | 4,360,000 |
| 2024-10-08 | 5.990 | 5.990 | 5.120 | 5.950 | 1.488 | 4,652,000 |
| 2024-10-07 | 5.490 | 5.770 | 5.430 | 5.520 | 1.380 | 4,120,000 |
| 2024-10-04 | 5.400 | 5.650 | 4.960 | 5.490 | 1.373 | 4,020,000 |
| 2024-10-03 | 5.950 | 5.950 | 5.400 | 5.400 | 1.350 | 4,820,000 |
| 2024-10-02 | 5.870 | 6.180 | 5.600 | 5.950 | 1.488 | 4,420,000 |
| 2024-09-30 | 6.050 | 6.300 | 5.700 | 6.070 | 1.518 | 5,140,000 |
| 2024-09-27 | 6.030 | 6.100 | 5.950 | 6.050 | 1.513 | 4,580,000 |
| 2024-09-26 | 6.080 | 6.490 | 5.910 | 6.030 | 1.508 | 4,460,000 |
| 2024-09-25 | 6.080 | 6.290 | 5.900 | 6.080 | 1.520 | 4,020,000 |
| 2024-09-24 | 6.180 | 6.230 | 5.980 | 6.080 | 1.520 | 4,400,000 |
| 2024-09-23 | 6.310 | 6.500 | 5.960 | 6.180 | 1.545 | 4,480,000 |
| 2024-09-20 | 6.210 | 6.320 | 5.840 | 6.230 | 1.558 | 4,440,000 |
| 2024-09-19 | 6.100 | 6.460 | 5.950 | 6.200 | 1.550 | 4,440,000 |
| 2024-09-17 | 5.980 | 6.120 | 5.950 | 6.100 | 1.525 | 4,160,000 |
| 2024-09-16 | 4.990 | 6.180 | 4.990 | 6.000 | 1.500 | 5,060,000 |
| 2024-09-13 | 4.910 | 5.100 | 4.800 | 5.100 | 1.275 | 4,780,000 |
| 2024-09-12 | 4.900 | 5.180 | 4.870 | 4.930 | 1.233 | 3,940,000 |
| 2024-09-11 | 4.850 | 4.910 | 4.760 | 4.910 | 1.228 | 4,360,000 |
| 2024-09-10 | 4.830 | 4.850 | 4.700 | 4.850 | 1.213 | 4,360,000 |
| 2024-09-09 | 4.920 | 4.950 | 4.600 | 4.850 | 1.213 | 4,460,000 |
| 2024-09-05 | 4.710 | 4.860 | 4.710 | 4.850 | 1.213 | 4,340,000 |
| 2024-09-04 | 4.880 | 4.880 | 4.750 | 4.870 | 1.218 | 4,240,000 |
| 2024-09-03 | 4.860 | 4.960 | 4.750 | 4.880 | 1.220 | 2,820,000 |
| 2024-09-02 | 4.500 | 4.940 | 4.500 | 4.860 | 1.215 | 3,000,000 |
| 2024-08-30 | 4.490 | 4.500 | 4.440 | 4.500 | 1.125 | 1,580,000 |
| 2024-08-29 | 4.480 | 4.500 | 4.410 | 4.490 | 1.123 | 1,240,000 |
| 2024-08-28 | 4.480 | 4.500 | 4.440 | 4.490 | 1.123 | 1,220,000 |
| 2024-08-27 | 4.450 | 4.500 | 4.400 | 4.500 | 1.125 | 1,320,000 |
| 2024-08-26 | 4.480 | 4.480 | 4.380 | 4.450 | 1.113 | 1,260,000 |
| 2024-08-23 | 4.450 | 4.490 | 4.350 | 4.490 | 1.123 | 4,780,000 |
| 2024-08-22 | 4.450 | 4.490 | 4.450 | 4.450 | 1.113 | 4,480,000 |
| 2024-08-21 | 4.420 | 4.500 | 4.350 | 4.500 | 1.125 | 3,920,000 |
| 2024-08-20 | 4.470 | 4.520 | 4.390 | 4.480 | 1.120 | 3,180,000 |
| 2024-08-19 | 4.470 | 4.470 | 4.400 | 4.470 | 1.118 | 2,980,000 |
| 2024-08-16 | 4.480 | 4.630 | 4.440 | 4.480 | 1.120 | 4,660,000 |
| 2024-08-15 | 4.470 | 4.660 | 4.430 | 4.500 | 1.125 | 7,580,000 |
| 2024-08-14 | 4.600 | 4.630 | 4.440 | 4.450 | 1.113 | 8,600,000 |
| 2024-08-13 | 4.730 | 4.740 | 4.600 | 4.650 | 1.163 | 7,540,000 |
| 2024-08-12 | 4.690 | 4.730 | 4.320 | 4.720 | 1.180 | 2,960,000 |
| 2024-08-09 | 4.630 | 4.690 | 4.410 | 4.680 | 1.170 | 2,820,000 |
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.