Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	1.170	1.290	1.170	1.290	1.201	10,000
2022-05-12	1.210	1.210	1.210	1.210	1.126	10,000
2022-05-10	1.230	1.250	1.180	1.240	1.154	131,000
2022-05-04	1.280	1.280	1.280	1.280	1.191	22,000
2022-04-28	1.260	1.260	1.260	1.260	1.173	2,000
2022-04-27	1.210	1.210	1.210	1.210	1.126	60,000
2022-04-21	1.180	1.270	1.150	1.250	1.163	10,000
2022-04-19	1.290	1.290	1.280	1.280	1.191	32,000
2022-04-14	1.280	1.300	1.270	1.270	1.182	30,000
2022-04-13	1.230	1.250	1.230	1.250	1.163	76,000
2022-04-11	1.230	1.310	1.170	1.170	1.089	18,000
2022-04-08	1.160	1.230	1.160	1.230	1.145	40,000
2022-04-07	1.180	1.280	1.160	1.160	1.080	18,000
2022-04-06	1.230	1.240	1.230	1.240	1.154	12,000
2022-04-01	1.280	1.280	1.260	1.260	1.173	40,000
2022-03-31	1.190	1.220	1.190	1.220	1.136	20,000
2022-03-30	1.160	1.250	1.160	1.220	1.136	70,000
2022-03-28	1.190	1.230	1.150	1.180	1.098	125,000
2022-03-25	1.260	1.260	1.150	1.220	1.136	50,000
2022-03-24	1.260	1.290	1.260	1.290	1.201	30,000
2022-03-23	1.280	1.290	1.210	1.260	1.173	52,000
2022-03-22	1.280	1.290	1.280	1.280	1.191	37,000
2022-03-21	1.250	1.290	1.250	1.280	1.191	41,000
2022-03-18	1.220	1.250	1.220	1.250	1.163	28,000
2022-03-17	1.170	1.200	1.150	1.180	1.098	94,000
2022-03-16	1.120	1.150	1.090	1.130	1.052	183,000
2022-03-15	1.350	1.350	0.990	1.050	0.977	602,000
2022-03-11	1.290	1.350	1.290	1.340	1.247	25,000
2022-03-10	1.260	1.290	1.260	1.290	1.201	54,000
2022-03-09	1.230	1.310	1.230	1.270	1.182	144,000
2022-03-08	1.180	1.240	1.180	1.230	1.145	161,000
2022-03-07	1.240	1.250	1.200	1.240	1.154	135,000
2022-03-04	1.280	1.310	1.230	1.230	1.145	187,000
2022-03-03	1.270	1.290	1.220	1.290	1.201	353,010
2022-03-02	1.300	1.300	1.220	1.270	1.182	155,000
2022-03-01	1.400	1.400	1.300	1.310	1.219	99,110
2022-02-28	1.180	1.480	1.180	1.400	1.303	1,487,000
2022-02-23	1.240	1.240	1.240	1.240	1.154	3,000
2022-02-22	1.220	1.220	1.220	1.220	1.136	2,000
2022-02-21	1.230	1.310	1.230	1.310	1.219	2,000
2022-02-18	1.280	1.330	1.220	1.320	1.229	13,000
2022-02-14	1.350	1.350	1.300	1.300	1.210	11,000
2022-02-11	1.270	1.350	1.270	1.350	1.257	274,000
2022-02-10	1.270	1.280	1.270	1.270	1.182	80,000
2022-02-09	1.190	1.250	1.190	1.250	1.163	266,000
2022-02-08	1.200	1.200	1.200	1.200	1.117	31,000
2022-02-07	1.210	1.210	1.150	1.190	1.108	95,000
2022-02-04	1.170	1.220	1.100	1.180	1.098	206,000
2022-01-27	1.160	1.230	1.160	1.220	1.136	51,000
2022-01-26	1.180	1.230	1.150	1.220	1.136	66,000
2022-01-20	1.190	1.220	1.180	1.220	1.136	17,000
2022-01-19	1.220	1.230	1.220	1.220	1.136	41,000
2022-01-18	1.230	1.230	1.230	1.230	1.145	29,000
2022-01-14	1.230	1.230	1.230	1.230	1.145	44,000
2022-01-13	1.230	1.230	1.230	1.230	1.145	42,000
2022-01-12	1.230	1.230	1.230	1.230	1.145	22,000
2022-01-06	1.230	1.230	1.230	1.230	1.145	120,000
2022-01-05	1.230	1.250	1.230	1.230	1.145	32,000
2022-01-04	1.210	1.250	1.150	1.230	1.145	183,000
2022-01-03	1.230	1.230	1.230	1.230	1.145	82,000

← NewerPage 12 of 13 · 747 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0200 HKD
2022-06-06	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.