Jiu Rong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.012	0.013	0.012	0.013	0.013	1,390,000
2026-07-24	0.012	0.013	0.012	0.013	0.013	10,250,000
2026-07-23	0.013	0.013	0.013	0.013	0.013	15,750,000
2026-07-22	0.012	0.013	0.012	0.013	0.013	70,000
2026-07-21	0.012	0.012	0.012	0.012	0.012	110,000
2026-07-20	0.012	0.013	0.012	0.012	0.012	8,360,000
2026-07-17	0.012	0.012	0.012	0.012	0.012	1,470,000
2026-07-16	0.012	0.012	0.012	0.012	0.012	500,000
2026-07-15	0.012	0.012	0.012	0.012	0.012	500,000
2026-07-14	0.012	0.012	0.012	0.012	0.012	170,000
2026-07-13	0.012	0.012	0.012	0.012	0.012	8,500,000
2026-07-10	0.012	0.012	0.012	0.012	0.012	100,000
2026-07-09	0.012	0.013	0.012	0.012	0.012	8,950,000
2026-07-08	0.012	0.013	0.012	0.012	0.012	5,190,000
2026-07-07	0.012	0.013	0.012	0.013	0.013	2,620,000
2026-07-06	0.013	0.013	0.013	0.013	0.013	650,000
2026-07-03	0.013	0.013	0.013	0.013	0.013	650,000
2026-07-02	0.012	0.012	0.012	0.012	0.012	720,000
2026-06-30	0.012	0.012	0.012	0.012	0.012	1,740,000
2026-06-29	0.013	0.013	0.012	0.012	0.012	220,000
2026-06-26	0.012	0.012	0.012	0.012	0.012	60,000
2026-06-25	0.012	0.012	0.012	0.012	0.012	550,000
2026-06-24	0.012	0.012	0.012	0.012	0.012	1,940,000
2026-06-23	0.012	0.013	0.012	0.013	0.013	9,830,000
2026-06-22	0.012	0.012	0.012	0.012	0.012	14,530,000
2026-06-18	0.012	0.012	0.012	0.012	0.012	3,020,000
2026-06-17	0.012	0.012	0.012	0.012	0.012	810,000
2026-06-16	0.013	0.013	0.013	0.013	0.013	0
2026-06-15	0.013	0.013	0.012	0.013	0.013	2,010,000
2026-06-12	0.013	0.013	0.012	0.013	0.013	10,310,000
2026-06-11	0.012	0.013	0.012	0.013	0.013	3,870,000
2026-06-10	0.012	0.013	0.012	0.013	0.013	4,950,000
2026-06-09	0.013	0.014	0.013	0.013	0.013	5,940,000
2026-06-08	0.012	0.015	0.011	0.013	0.013	58,760,000
2026-06-05	0.011	0.012	0.011	0.011	0.011	320,000
2026-06-04	0.011	0.012	0.011	0.011	0.011	6,780,000
2026-06-03	0.012	0.012	0.012	0.012	0.012	0
2026-06-02	0.011	0.012	0.011	0.012	0.012	2,420,000
2026-06-01	0.012	0.012	0.012	0.012	0.012	150,000
2026-05-29	0.012	0.012	0.011	0.012	0.012	370,000
2026-05-28	0.012	0.013	0.012	0.012	0.012	2,730,000
2026-05-27	0.011	0.012	0.011	0.012	0.012	11,240,000
2026-05-26	0.012	0.012	0.011	0.012	0.012	890,000
2026-05-22	0.012	0.012	0.012	0.012	0.012	110,000
2026-05-21	0.012	0.012	0.012	0.012	0.012	7,640,000
2026-05-20	0.012	0.012	0.012	0.012	0.012	7,310,000
2026-05-19	0.012	0.012	0.011	0.012	0.012	6,890,000
2026-05-18	0.012	0.012	0.012	0.012	0.012	10,780,000
2026-05-15	0.012	0.013	0.012	0.013	0.013	810,000
2026-05-14	0.012	0.013	0.012	0.013	0.013	810,000
2026-05-13	0.012	0.013	0.012	0.013	0.013	3,350,000
2026-05-12	0.013	0.013	0.012	0.012	0.012	2,450,000
2026-05-11	0.012	0.013	0.012	0.013	0.013	1,350,000
2026-05-08	0.013	0.013	0.012	0.013	0.013	4,740,000
2026-05-07	0.012	0.013	0.011	0.013	0.013	46,280,000
2026-05-06	0.012	0.012	0.011	0.011	0.011	63,430,000
2026-05-05	0.012	0.013	0.012	0.012	0.012	5,590,000
2026-05-04	0.013	0.013	0.012	0.012	0.012	60,000
2026-04-30	0.013	0.013	0.012	0.012	0.012	1,740,000
2026-04-29	0.012	0.012	0.012	0.012	0.012	5,380,000

← NewerPage 2 of 3 · 125 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.