Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.012	0.012	0.012	0.012	0.012	130,000
2026-01-26	0.012	0.012	0.011	0.011	0.011	790,000
2026-01-23	0.011	0.011	0.011	0.011	0.011	1,250,000
2026-01-22	0.011	0.012	0.011	0.011	0.011	26,000,000
2026-01-21	0.011	0.011	0.010	0.011	0.011	20,380,000
2026-01-20	0.011	0.011	0.011	0.011	0.011	20,000
2026-01-19	0.011	0.011	0.010	0.011	0.011	7,930,000
2026-01-16	0.011	0.011	0.010	0.011	0.011	710,000
2026-01-15	0.011	0.011	0.010	0.011	0.011	8,340,000
2026-01-14	0.010	0.011	0.010	0.010	0.010	3,520,000
2026-01-13	0.010	0.010	0.010	0.010	0.010	4,610,000
2026-01-12	0.010	0.011	0.010	0.010	0.010	2,610,000
2026-01-09	0.011	0.011	0.010	0.011	0.011	1,240,000
2026-01-08	0.010	0.011	0.010	0.011	0.011	1,480,000
2026-01-07	0.011	0.011	0.010	0.011	0.011	1,160,000
2026-01-06	0.010	0.011	0.010	0.011	0.011	13,150,000
2026-01-05	0.010	0.011	0.010	0.011	0.011	1,770,000
2026-01-02	0.010	0.011	0.010	0.011	0.011	5,700,000
2025-12-31	0.010	0.011	0.010	0.010	0.010	3,620,000
2025-12-30	0.011	0.011	0.011	0.011	0.011	240,000
2025-12-29	0.011	0.011	0.010	0.011	0.011	4,680,000
2025-12-24	0.010	0.011	0.010	0.011	0.011	200,000
2025-12-23	0.010	0.011	0.010	0.011	0.011	6,010,000
2025-12-22	0.011	0.011	0.010	0.011	0.011	4,120,000
2025-12-19	0.012	0.012	0.011	0.012	0.012	60,000
2025-12-18	0.012	0.012	0.010	0.012	0.012	9,570,000
2025-12-17	0.010	0.011	0.010	0.011	0.011	23,700,000
2025-12-16	0.010	0.012	0.010	0.012	0.012	4,230,000
2025-12-15	0.012	0.012	0.011	0.011	0.011	1,700,000
2025-12-12	0.012	0.012	0.011	0.012	0.012	6,660,000
2025-12-11	0.011	0.012	0.010	0.010	0.010	10,380,000
2025-12-10	0.012	0.012	0.011	0.012	0.012	4,910,000
2025-12-09	0.012	0.012	0.010	0.011	0.011	10,220,000
2025-12-08	0.012	0.012	0.011	0.012	0.012	2,990,000
2025-12-05	0.011	0.012	0.011	0.012	0.012	380,000
2025-12-04	0.011	0.012	0.011	0.012	0.012	17,030,000
2025-12-03	0.011	0.011	0.010	0.011	0.011	2,230,000
2025-12-02	0.011	0.011	0.011	0.011	0.011	4,400,000
2025-12-01	0.011	0.011	0.010	0.011	0.011	21,280,000
2025-11-28	0.011	0.012	0.011	0.012	0.012	28,180,000
2025-11-27	0.011	0.012	0.011	0.012	0.012	31,110,000
2025-11-26	0.010	0.011	0.010	0.011	0.011	61,130,000
2025-11-25	0.010	0.011	0.010	0.011	0.011	21,500,000
2025-11-24	0.012	0.013	0.010	0.011	0.011	156,420,000
2025-11-21	0.012	0.013	0.011	0.012	0.012	28,320,000
2025-11-20	0.013	0.013	0.011	0.013	0.013	89,640,000
2025-11-19	0.015	0.017	0.012	0.014	0.014	99,350,000
2025-11-18	0.013	0.015	0.013	0.015	0.015	17,100,000
2025-11-17	0.013	0.014	0.013	0.014	0.014	7,770,000
2025-11-14	0.014	0.015	0.013	0.013	0.013	7,990,000
2025-11-13	0.015	0.015	0.014	0.015	0.015	26,390,000
2025-11-12	0.015	0.016	0.014	0.016	0.016	15,790,000
2025-11-11	0.017	0.017	0.015	0.016	0.016	20,420,000
2025-11-10	0.015	0.017	0.013	0.015	0.015	54,870,000
2025-11-07	0.012	0.015	0.011	0.015	0.015	97,500,000
2025-11-06	0.012	0.013	0.012	0.012	0.012	4,900,000
2025-11-05	0.012	0.014	0.012	0.013	0.013	31,210,000
2025-11-04	0.013	0.014	0.012	0.013	0.013	38,700,000
2025-11-03	0.015	0.016	0.012	0.013	0.013	85,560,000
2025-10-31	0.015	0.020	0.014	0.014	0.014	107,160,000

← NewerPage 4 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.