Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.012	0.012	0.012	0.012	0.012	5,380,000
2026-04-28	0.012	0.013	0.011	0.012	0.012	27,940,000
2026-04-27	0.012	0.012	0.012	0.012	0.012	1,570,000
2026-04-24	0.012	0.012	0.012	0.012	0.012	3,370,000
2026-04-23	0.012	0.012	0.012	0.012	0.012	8,240,000
2026-04-22	0.011	0.012	0.011	0.011	0.011	650,000
2026-04-21	0.011	0.013	0.011	0.012	0.012	20,800,000
2026-04-20	0.013	0.013	0.012	0.013	0.013	7,500,000
2026-04-17	0.012	0.013	0.011	0.013	0.013	11,820,000
2026-04-16	0.012	0.013	0.011	0.012	0.012	28,060,000
2026-04-15	0.011	0.011	0.011	0.011	0.011	3,010,000
2026-04-14	0.011	0.011	0.010	0.011	0.011	10,040,000
2026-04-13	0.010	0.011	0.010	0.011	0.011	25,300,000
2026-04-10	0.011	0.011	0.011	0.011	0.011	810,000
2026-04-09	0.011	0.011	0.010	0.011	0.011	16,360,000
2026-04-08	0.011	0.011	0.011	0.011	0.011	15,890,000
2026-04-02	0.012	0.012	0.011	0.011	0.011	8,820,000
2026-04-01	0.011	0.012	0.011	0.012	0.012	19,950,000
2026-03-31	0.011	0.012	0.011	0.012	0.012	12,410,000
2026-03-30	0.011	0.012	0.011	0.012	0.012	12,970,000
2026-03-27	0.012	0.012	0.011	0.011	0.011	3,660,000
2026-03-26	0.012	0.012	0.011	0.011	0.011	11,200,000
2026-03-25	0.011	0.012	0.011	0.011	0.011	39,760,000
2026-03-24	0.012	0.012	0.011	0.011	0.011	43,770,000
2026-03-23	0.011	0.012	0.011	0.012	0.012	38,180,000
2026-03-20	0.012	0.012	0.012	0.012	0.012	2,640,000
2026-03-19	0.012	0.012	0.011	0.012	0.012	48,560,000
2026-03-18	0.012	0.013	0.012	0.012	0.012	18,450,000
2026-03-17	0.012	0.013	0.012	0.013	0.013	49,020,000
2026-03-16	0.013	0.014	0.012	0.013	0.013	40,890,000
2026-03-13	0.012	0.015	0.012	0.013	0.013	167,680,000
2026-03-12	0.012	0.013	0.011	0.012	0.012	129,060,000
2026-03-11	0.011	0.011	0.011	0.011	0.011	11,040,000
2026-03-10	0.012	0.012	0.011	0.011	0.011	6,590,000
2026-03-09	0.012	0.012	0.011	0.012	0.012	15,400,000
2026-03-06	0.012	0.012	0.011	0.012	0.012	3,440,000
2026-03-05	0.011	0.012	0.011	0.011	0.011	66,150,000
2026-03-04	0.011	0.012	0.011	0.012	0.012	11,790,000
2026-03-03	0.011	0.012	0.011	0.011	0.011	45,230,000
2026-03-02	0.012	0.013	0.011	0.012	0.012	46,640,000
2026-02-27	0.012	0.013	0.012	0.013	0.013	66,870,000
2026-02-26	0.011	0.012	0.011	0.012	0.012	56,880,000
2026-02-25	0.012	0.012	0.010	0.011	0.011	76,770,000
2026-02-24	0.011	0.012	0.011	0.012	0.012	29,000,000
2026-02-23	0.012	0.012	0.011	0.012	0.012	12,000,000
2026-02-20	0.011	0.012	0.011	0.012	0.012	81,690,000
2026-02-16	0.011	0.012	0.011	0.011	0.011	89,290,000
2026-02-13	0.011	0.012	0.011	0.011	0.011	35,510,000
2026-02-12	0.012	0.012	0.011	0.012	0.012	44,330,000
2026-02-11	0.013	0.013	0.012	0.013	0.013	25,640,000
2026-02-10	0.013	0.013	0.012	0.013	0.013	56,110,000
2026-02-09	0.014	0.014	0.012	0.013	0.013	29,080,000
2026-02-06	0.016	0.016	0.012	0.014	0.014	126,100,000
2026-02-05	0.011	0.044	0.011	0.016	0.016	762,099,938
2026-02-04	0.011	0.012	0.011	0.011	0.011	38,390,000
2026-02-03	0.011	0.011	0.010	0.010	0.010	83,920,000
2026-02-02	0.010	0.011	0.010	0.011	0.011	1,810,000
2026-01-30	0.011	0.011	0.011	0.011	0.011	1,770,000
2026-01-29	0.010	0.011	0.010	0.011	0.011	32,260,000
2026-01-28	0.012	0.012	0.011	0.011	0.011	9,050,000

← NewerPage 3 of 21 · 1,233 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.