Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.620	0.620	0.620	0.620	0.620	0
2025-05-08	0.620	0.620	0.620	0.620	0.620	0
2025-05-07	0.620	0.620	0.620	0.620	0.620	0
2025-05-06	0.620	0.620	0.620	0.620	0.620	0
2025-05-02	0.620	0.620	0.620	0.620	0.620	0
2025-04-11	0.570	0.620	0.530	0.620	0.620	52,000
2025-04-10	0.630	0.630	0.580	0.580	0.580	3,000
2025-04-03	0.630	0.630	0.630	0.630	0.630	14,000
2025-04-02	0.640	0.640	0.610	0.630	0.630	6,000
2025-03-28	0.640	0.640	0.630	0.630	0.630	42,000
2025-03-27	0.630	0.640	0.610	0.640	0.640	114,000
2025-03-25	0.600	0.650	0.600	0.630	0.630	79,000
2025-03-24	0.610	0.610	0.600	0.600	0.600	204,000
2025-03-21	0.660	0.660	0.660	0.660	0.660	26,000
2025-03-20	0.700	0.700	0.640	0.640	0.640	228,000
2025-03-17	0.680	0.710	0.660	0.690	0.690	142,000
2025-03-13	0.750	0.750	0.740	0.740	0.740	68,000
2025-03-11	0.740	0.740	0.740	0.740	0.740	27,000
2025-03-07	0.740	0.740	0.700	0.700	0.700	16,000
2025-03-06	0.680	0.730	0.680	0.690	0.690	85,000
2025-03-05	0.740	0.740	0.720	0.730	0.730	121,000
2025-03-04	0.760	0.800	0.750	0.800	0.800	76,000
2025-03-03	0.850	0.850	0.790	0.790	0.790	181,000
2025-02-28	0.710	0.850	0.710	0.850	0.850	232,000
2025-02-20	0.650	0.680	0.650	0.680	0.680	7,000
2025-02-19	0.700	0.750	0.630	0.700	0.700	160
2025-02-14	0.700	0.700	0.700	0.700	0.700	1,000
2025-01-09	0.660	0.660	0.660	0.660	0.660	3,000
2025-01-08	0.640	0.660	0.620	0.660	0.660	93,000
2024-12-12	0.650	0.660	0.650	0.660	0.660	12,000
2024-12-10	0.660	0.660	0.660	0.660	0.660	5,000
2024-12-09	0.670	0.680	0.670	0.680	0.680	27,000
2024-12-06	0.640	0.670	0.630	0.670	0.670	23,000
2024-12-05	0.680	0.680	0.680	0.680	0.680	40,000
2024-12-04	0.670	0.680	0.650	0.670	0.670	52,000
2024-12-03	0.640	0.680	0.620	0.680	0.680	121,000
2024-11-29	0.630	0.680	0.630	0.680	0.680	3,000
2024-11-25	0.660	0.660	0.620	0.650	0.650	2,000
2024-11-15	0.660	0.670	0.660	0.660	0.660	14,000
2024-11-14	0.710	0.710	0.650	0.670	0.670	101,000
2024-11-13	0.750	0.750	0.750	0.750	0.750	40,000
2024-11-05	0.800	0.800	0.800	0.800	0.800	1,000
2024-10-08	0.750	0.750	0.740	0.740	0.740	21,000
2024-10-07	0.790	0.790	0.790	0.790	0.790	50,000
2024-10-02	0.890	0.890	0.720	0.820	0.820	5,000
2024-09-30	0.890	0.890	0.890	0.890	0.890	30,000
2024-09-16	0.890	0.890	0.890	0.890	0.890	4,000
2024-09-05	0.810	0.810	0.810	0.810	0.810	300,000
2024-09-04	0.800	0.850	0.780	0.780	0.780	47,000
2024-08-29	0.910	0.910	0.650	0.660	0.660	21,000
2024-08-26	0.660	0.660	0.660	0.660	0.660	3,000
2024-08-23	0.680	0.680	0.640	0.640	0.640	34,000
2024-08-22	0.680	0.680	0.610	0.670	0.670	41,000
2024-08-05	0.760	0.760	0.670	0.680	0.680	121,000
2024-08-01	0.790	0.790	0.790	0.790	0.790	11,000
2024-07-29	0.740	0.740	0.740	0.740	0.740	65,000
2024-07-02	0.730	0.740	0.730	0.740	0.740	13,000
2024-06-28	0.680	0.680	0.680	0.680	0.680	10,000
2024-06-26	0.640	0.640	0.610	0.640	0.640	52,000
2024-06-25	0.910	0.910	0.670	0.670	0.670	20,000

← NewerPage 7 of 13 · 744 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.