Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.900 | 4.150 | 3.805 | 4.010 | 4.010 | 1,535,000 |
| 2026-10-16 | 3.800 | 4.010 | 3.800 | 3.850 | 3.850 | 1,210,000 |
| 2026-10-15 | 4.180 | 4.180 | 3.770 | 3.800 | 3.800 | 7,415,000 |
| 2026-10-14 | 4.435 | 4.570 | 4.150 | 4.180 | 4.180 | 5,725,000 |
| 2026-10-13 | 4.475 | 4.690 | 4.220 | 4.430 | 4.430 | 2,471,000 |
| 2026-10-12 | 4.220 | 4.450 | 4.150 | 4.410 | 4.410 | 2,760,000 |
| 2026-10-09 | 4.485 | 4.590 | 4.205 | 4.250 | 4.250 | 3,150,000 |
| 2026-10-08 | 4.555 | 4.855 | 4.335 | 4.485 | 4.485 | 13,175,000 |
| 2026-10-07 | 4.620 | 4.620 | 4.490 | 4.590 | 4.590 | 580,000 |
| 2026-10-06 | 4.670 | 4.880 | 4.520 | 4.605 | 4.605 | 1,040,000 |
| 2026-10-05 | 4.920 | 4.990 | 4.650 | 4.655 | 4.655 | 1,620,000 |
| 2026-10-02 | 4.855 | 4.980 | 4.700 | 4.940 | 4.940 | 1,515,000 |
| 2026-09-30 | 4.350 | 4.855 | 4.340 | 4.850 | 4.850 | 4,405,000 |
| 2026-09-29 | 4.150 | 4.525 | 3.970 | 4.395 | 4.395 | 16,733,832 |
| 2026-09-28 | 5.785 | 5.890 | 4.160 | 4.160 | 4.160 | 16,244,000 |
| 2026-09-25 | 5.730 | 5.920 | 5.600 | 5.785 | 5.785 | 1,215,000 |
| 2026-09-24 | 5.830 | 5.910 | 5.620 | 5.730 | 5.730 | 3,190,000 |
| 2026-09-23 | 6.010 | 6.020 | 5.660 | 5.830 | 5.830 | 5,155,000 |
| 2026-09-22 | 6.260 | 6.490 | 6.010 | 6.010 | 6.010 | 4,100,000 |
| 2026-09-21 | 5.700 | 6.265 | 5.700 | 6.260 | 6.260 | 5,460,000 |
| 2026-09-18 | 6.100 | 6.200 | 5.640 | 5.695 | 5.695 | 7,396,000 |
| 2026-09-17 | 6.200 | 6.375 | 5.880 | 6.040 | 6.040 | 5,005,000 |
| 2026-09-16 | 6.300 | 6.505 | 6.070 | 6.190 | 6.190 | 4,599,500 |
| 2026-09-15 | 5.885 | 6.330 | 5.875 | 6.295 | 6.295 | 3,850,000 |
| 2026-09-14 | 5.990 | 6.375 | 5.725 | 5.870 | 5.870 | 12,095,000 |
| 2026-09-11 | 6.510 | 6.665 | 5.820 | 6.300 | 6.300 | 15,690,000 |
| 2026-09-10 | 6.475 | 6.990 | 6.410 | 6.510 | 6.510 | 25,640,000 |
| 2026-09-09 | 5.800 | 6.980 | 5.800 | 6.475 | 6.475 | 27,589,012 |
| 2026-09-08 | 4.800 | 5.790 | 4.800 | 5.730 | 5.730 | 24,895,000 |
| 2026-09-07 | 4.190 | 5.080 | 4.155 | 4.790 | 4.790 | 23,640,000 |
| 2026-09-04 | 4.515 | 4.740 | 4.200 | 4.200 | 4.200 | 9,378,137 |
| 2026-09-03 | 4.500 | 4.750 | 4.420 | 4.515 | 4.515 | 4,049,050 |
| 2026-09-02 | 4.600 | 4.800 | 4.340 | 4.435 | 4.435 | 3,490,000 |
| 2026-09-01 | 5.070 | 5.285 | 4.450 | 4.535 | 4.535 | 8,005,000 |
| 2026-08-31 | 5.140 | 5.400 | 4.800 | 5.110 | 5.110 | 14,844,000 |
| 2026-08-28 | 5.420 | 5.630 | 5.050 | 5.140 | 5.140 | 3,805,000 |
| 2026-08-27 | 5.550 | 5.700 | 5.315 | 5.420 | 5.420 | 3,270,000 |
| 2026-08-26 | 5.200 | 5.600 | 5.110 | 5.600 | 5.600 | 3,855,000 |
| 2026-08-25 | 5.425 | 5.490 | 5.100 | 5.220 | 5.220 | 7,160,000 |
| 2026-08-24 | 4.835 | 5.600 | 4.810 | 5.425 | 5.425 | 13,005,000 |
| 2026-08-21 | 4.905 | 5.050 | 4.700 | 4.835 | 4.835 | 2,900,000 |
| 2026-08-20 | 4.860 | 5.100 | 4.705 | 4.905 | 4.905 | 4,175,000 |
| 2026-08-19 | 5.155 | 5.195 | 4.815 | 4.860 | 4.860 | 3,550,000 |
| 2026-08-18 | 5.100 | 5.400 | 5.095 | 5.195 | 5.195 | 4,785,000 |
| 2026-08-17 | 4.940 | 5.255 | 4.870 | 5.145 | 5.145 | 7,010,000 |
| 2026-08-14 | 4.975 | 5.100 | 4.865 | 4.970 | 4.970 | 2,780,000 |
| 2026-08-13 | 4.960 | 5.000 | 4.865 | 4.995 | 4.995 | 3,345,000 |
| 2026-08-12 | 4.800 | 4.990 | 4.670 | 4.980 | 4.980 | 3,230,000 |
| 2026-08-11 | 5.060 | 5.060 | 4.800 | 4.870 | 4.870 | 2,836,334 |
| 2026-08-10 | 4.770 | 5.095 | 4.770 | 5.080 | 5.080 | 4,770,000 |
| 2026-08-07 | 4.605 | 4.785 | 4.400 | 4.700 | 4.700 | 3,005,000 |
| 2026-08-06 | 4.935 | 5.050 | 4.680 | 4.700 | 4.700 | 5,200,000 |
| 2026-08-05 | 4.425 | 5.085 | 4.390 | 4.935 | 4.935 | 10,447,463 |
| 2026-08-04 | 4.040 | 4.585 | 4.040 | 4.410 | 4.410 | 21,117,000 |
| 2026-08-03 | 3.640 | 3.990 | 3.610 | 3.950 | 3.950 | 3,810,000 |
| 2026-07-31 | 3.600 | 3.790 | 3.600 | 3.640 | 3.640 | 3,689,000 |
| 2026-07-30 | 3.670 | 3.760 | 3.460 | 3.560 | 3.560 | 3,989,000 |
| 2026-07-29 | 4.000 | 4.020 | 3.600 | 3.690 | 3.690 | 3,669,750 |
| 2026-07-28 | 3.750 | 4.010 | 3.640 | 4.000 | 4.000 | 14,290,000 |
| 2026-07-27 | 4.240 | 4.320 | 3.760 | 3.790 | 3.790 | 15,205,000 |
Page 1 of 2 · 64 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.