Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	0.660	0.800	0.660	0.800	0.800	54,000
2024-06-14	0.740	0.740	0.740	0.740	0.740	100,000
2024-06-06	0.710	0.740	0.710	0.740	0.740	7,000
2024-06-03	0.830	0.840	0.750	0.830	0.830	14,000
2024-05-31	0.710	0.860	0.700	0.830	0.830	24,000
2024-05-28	0.630	0.750	0.630	0.750	0.750	64,000
2024-05-22	0.660	0.660	0.660	0.660	0.660	4,000
2024-05-17	0.710	0.710	0.630	0.710	0.710	60,000
2024-05-09	0.690	0.710	0.690	0.710	0.710	24,000
2024-04-29	0.620	0.670	0.600	0.670	0.670	142,000
2024-04-26	0.610	0.620	0.610	0.620	0.620	60,000
2024-04-11	0.680	0.680	0.680	0.680	0.680	61,000
2024-04-09	0.600	0.670	0.560	0.670	0.670	115,000
2024-04-08	0.590	0.590	0.590	0.590	0.590	1,000
2024-04-05	0.590	0.670	0.530	0.670	0.670	158,000
2024-04-03	0.640	0.640	0.630	0.630	0.630	4,000
2024-03-28	0.650	0.650	0.650	0.650	0.650	4,000
2024-03-22	0.660	0.660	0.650	0.650	0.650	12,000
2024-03-21	0.570	0.650	0.560	0.650	0.650	104,000
2024-03-15	0.660	0.660	0.660	0.660	0.660	1,000
2024-03-14	0.630	0.660	0.620	0.660	0.660	37,000
2024-03-13	0.620	0.670	0.620	0.670	0.670	117,000
2024-03-12	0.650	0.670	0.640	0.670	0.670	82,000
2024-03-08	0.670	0.670	0.670	0.670	0.670	1,000
2024-03-07	0.620	0.670	0.620	0.670	0.670	6,000
2024-02-29	0.680	0.680	0.680	0.680	0.680	21,000
2024-02-23	0.660	0.660	0.660	0.660	0.660	3,000
2024-02-22	0.620	0.670	0.620	0.660	0.660	23,000
2024-02-21	0.660	0.680	0.620	0.680	0.680	66,000
2024-02-20	0.620	0.710	0.590	0.670	0.670	212,000
2024-02-09	0.650	0.650	0.640	0.640	0.640	16,000
2024-02-08	0.630	0.650	0.630	0.650	0.650	33,000
2024-02-06	0.650	0.650	0.600	0.600	0.600	14,000
2024-02-05	0.640	0.660	0.640	0.660	0.660	64,000
2024-02-02	0.620	0.620	0.620	0.620	0.620	20,000
2024-01-24	0.610	0.610	0.610	0.610	0.610	10,000
2024-01-23	0.670	0.680	0.620	0.620	0.620	324,000
2024-01-22	0.580	0.580	0.580	0.580	0.580	1,000
2024-01-19	0.680	0.680	0.680	0.680	0.680	102,000
2024-01-18	0.710	0.710	0.700	0.700	0.700	1,000
2024-01-17	0.610	0.640	0.610	0.640	0.640	23,000
2024-01-16	0.650	0.650	0.650	0.650	0.650	4,000
2024-01-09	0.630	0.660	0.630	0.660	0.660	18,000
2023-12-29	0.660	0.680	0.640	0.680	0.680	79,000
2023-12-28	0.680	0.680	0.680	0.680	0.680	1,000
2023-12-18	0.650	0.650	0.650	0.650	0.650	13,000
2023-12-07	0.630	0.650	0.630	0.650	0.650	53,000
2023-12-06	0.640	0.640	0.640	0.640	0.640	7,000
2023-12-05	0.680	0.680	0.680	0.680	0.680	12,000
2023-11-29	0.700	0.700	0.640	0.680	0.680	25,000
2023-11-28	0.690	0.690	0.690	0.690	0.690	2,000
2023-11-24	0.680	0.690	0.680	0.690	0.690	55,000
2023-11-21	0.670	0.670	0.640	0.640	0.640	2,000
2023-11-20	0.640	0.640	0.630	0.640	0.640	21,000
2023-11-15	0.680	0.680	0.630	0.630	0.630	16,000
2023-11-07	0.650	0.660	0.650	0.660	0.660	8,000
2023-11-06	0.660	0.670	0.630	0.650	0.650	83,000
2023-11-03	0.650	0.670	0.630	0.670	0.670	114,000
2023-10-31	0.640	0.650	0.630	0.650	0.650	61,000
2023-10-27	0.670	0.680	0.630	0.640	0.640	67,000

← NewerPage 8 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.