Jinhui Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.680	0.680	0.630	0.630	0.630	3,000
2023-10-25	0.640	0.670	0.630	0.670	0.670	134,000
2023-10-24	0.660	0.670	0.660	0.670	0.670	49,000
2023-10-20	0.670	0.690	0.610	0.640	0.640	424,000
2023-10-19	0.720	0.720	0.620	0.640	0.640	55,000
2023-10-18	0.610	0.640	0.610	0.640	0.640	53,000
2023-10-13	0.680	0.690	0.670	0.670	0.670	61,000
2023-10-12	0.640	0.740	0.640	0.700	0.700	33,000
2023-10-11	0.630	0.630	0.620	0.620	0.620	100,000
2023-10-06	0.590	0.680	0.590	0.680	0.680	87,000
2023-09-29	0.600	0.650	0.600	0.650	0.650	4,000
2023-09-26	0.620	0.650	0.620	0.640	0.640	110,000
2023-09-21	0.620	0.640	0.620	0.640	0.640	2,000
2023-09-20	0.640	0.660	0.640	0.660	0.660	7,000
2023-09-18	0.560	0.610	0.560	0.610	0.610	2,000
2023-09-14	0.570	0.640	0.570	0.640	0.640	22,000
2023-09-13	0.590	0.640	0.590	0.640	0.640	12,000
2023-09-12	0.560	0.640	0.560	0.640	0.640	14,000
2023-09-11	0.670	0.670	0.630	0.630	0.630	73,000
2023-09-07	0.650	0.650	0.580	0.640	0.640	182,000
2023-09-05	0.620	0.680	0.620	0.650	0.650	12,000
2023-09-04	0.620	0.660	0.620	0.660	0.660	22,000
2023-08-31	0.630	0.650	0.630	0.650	0.650	1,000
2023-08-29	0.700	0.730	0.650	0.730	0.730	205,000
2023-08-21	0.700	0.750	0.700	0.750	0.750	53,000
2023-08-18	0.750	0.750	0.750	0.750	0.750	29,000
2023-08-17	0.700	0.750	0.700	0.750	0.750	4,000
2023-08-16	0.730	0.730	0.730	0.730	0.730	45,000
2023-08-11	0.740	0.740	0.730	0.730	0.730	1,000
2023-08-10	0.700	0.720	0.700	0.720	0.720	27,000
2023-08-09	0.720	0.720	0.720	0.720	0.720	1,000
2023-08-07	0.730	0.730	0.720	0.720	0.720	1,000
2023-08-04	0.720	0.720	0.670	0.680	0.680	34,000
2023-08-03	0.730	0.770	0.660	0.680	0.680	84,000
2023-08-02	0.740	0.740	0.660	0.690	0.690	138,000
2023-07-31	0.760	0.790	0.760	0.790	0.790	38,000
2023-07-26	0.820	0.820	0.820	0.820	0.820	1,000
2023-07-25	0.810	0.810	0.800	0.800	0.800	1,000
2023-07-24	0.770	0.790	0.740	0.790	0.790	68,000
2023-07-06	0.850	0.850	0.800	0.800	0.800	302,000
2023-07-05	0.920	0.920	0.770	0.770	0.770	45,000
2023-07-04	0.830	0.830	0.830	0.830	0.830	1,000
2023-07-03	0.810	0.850	0.780	0.780	0.780	23,000
2023-06-30	0.760	0.820	0.750	0.780	0.780	103,000
2023-06-28	0.790	0.800	0.790	0.800	0.800	10,000
2023-06-26	0.850	0.850	0.790	0.790	0.790	85,000
2023-06-23	0.830	0.850	0.830	0.850	0.850	315,000
2023-06-20	0.800	0.820	0.790	0.820	0.820	184,000
2023-06-16	0.830	0.850	0.810	0.840	0.840	277,000
2023-06-15	0.810	0.850	0.810	0.850	0.850	14,000
2023-06-09	0.980	0.980	0.900	0.900	0.900	1,000
2023-06-08	0.930	0.930	0.880	0.880	0.880	1,000
2023-06-07	0.780	0.840	0.780	0.830	0.830	28,000
2023-06-06	0.780	0.780	0.780	0.780	0.780	131,000
2023-05-24	0.770	0.890	0.770	0.830	0.809	108,000
2023-05-23	0.820	0.820	0.800	0.820	0.799	6,000
2023-05-22	0.820	0.820	0.780	0.820	0.799	31,000
2023-05-19	0.800	0.800	0.780	0.780	0.760	6,000
2023-05-18	0.810	0.850	0.800	0.800	0.780	7,000
2023-05-17	0.780	0.820	0.760	0.820	0.799	27,000

← NewerPage 9 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.