Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.010	0.011	0.010	0.011	0.011	16,000,000
2025-08-01	0.011	0.011	0.010	0.011	0.011	7,050,000
2025-07-31	0.011	0.011	0.010	0.011	0.011	7,070,000
2025-07-30	0.010	0.011	0.010	0.011	0.011	3,390,000
2025-07-29	0.010	0.011	0.010	0.011	0.011	16,120,000
2025-07-28	0.011	0.011	0.010	0.011	0.011	31,810,000
2025-07-25	0.011	0.011	0.010	0.011	0.011	11,300,000
2025-07-24	0.012	0.012	0.010	0.012	0.012	24,680,000
2025-07-23	0.012	0.012	0.011	0.012	0.012	3,660,000
2025-07-22	0.012	0.013	0.011	0.012	0.012	58,550,000
2025-07-21	0.012	0.013	0.011	0.011	0.011	20,720,000
2025-07-18	0.010	0.017	0.010	0.012	0.012	131,670,000
2025-07-17	0.010	0.010	0.010	0.010	0.010	4,410,000
2025-07-16	0.010	0.010	0.010	0.010	0.010	340,000
2025-07-15	0.010	0.010	0.010	0.010	0.010	1,700,000
2025-07-14	0.010	0.010	0.010	0.010	0.010	2,140,000
2025-07-11	0.010	0.010	0.010	0.010	0.010	2,200,000
2025-07-10	0.010	0.010	0.010	0.010	0.010	700,000
2025-07-09	0.010	0.010	0.010	0.010	0.010	0
2025-07-08	0.010	0.010	0.010	0.010	0.010	0
2025-07-07	0.010	0.010	0.010	0.010	0.010	0
2025-07-04	0.010	0.010	0.010	0.010	0.010	1,040,000
2025-07-03	0.010	0.010	0.010	0.010	0.010	10,000
2025-07-02	0.010	0.010	0.010	0.010	0.010	10,000
2025-06-30	0.010	0.010	0.010	0.010	0.010	0
2025-06-27	0.010	0.010	0.010	0.010	0.010	480,000
2025-06-26	0.010	0.010	0.010	0.010	0.010	20,000
2025-06-25	0.010	0.010	0.010	0.010	0.010	0
2025-06-24	0.010	0.010	0.010	0.010	0.010	2,570,000
2025-06-23	0.010	0.010	0.010	0.010	0.010	500,000
2025-06-20	0.010	0.010	0.010	0.010	0.010	400,000
2025-06-19	0.010	0.010	0.010	0.010	0.010	0
2025-06-18	0.010	0.010	0.010	0.010	0.010	0
2025-06-17	0.010	0.010	0.010	0.010	0.010	310,000
2025-06-16	0.010	0.010	0.010	0.010	0.010	30,000
2025-06-13	0.010	0.010	0.010	0.010	0.010	310,000
2025-06-12	0.010	0.010	0.010	0.010	0.010	0
2025-06-11	0.010	0.010	0.010	0.010	0.010	4,550,000
2025-06-10	0.010	0.010	0.010	0.010	0.010	0
2025-06-09	0.010	0.010	0.010	0.010	0.010	0
2025-06-06	0.010	0.010	0.010	0.010	0.010	0
2025-06-05	0.010	0.010	0.010	0.010	0.010	0
2025-06-04	0.010	0.010	0.010	0.010	0.010	0
2025-06-03	0.010	0.010	0.010	0.010	0.010	110,000
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	40,000
2025-05-29	0.010	0.010	0.010	0.010	0.010	20,000
2025-05-28	0.010	0.010	0.010	0.010	0.010	1,310,000
2025-05-27	0.010	0.010	0.010	0.010	0.010	30,000
2025-05-26	0.010	0.010	0.010	0.010	0.010	10,000
2025-05-23	0.010	0.010	0.010	0.010	0.010	10,000
2025-05-22	0.010	0.010	0.010	0.010	0.010	8,420,000
2025-05-21	0.010	0.010	0.010	0.010	0.010	2,470,000
2025-05-20	0.010	0.010	0.010	0.010	0.010	2,490,000
2025-05-19	0.010	0.010	0.010	0.010	0.010	40,000
2025-05-16	0.010	0.010	0.010	0.010	0.010	0
2025-05-15	0.010	0.010	0.010	0.010	0.010	0
2025-05-14	0.010	0.010	0.010	0.010	0.010	0
2025-05-13	0.010	0.010	0.010	0.010	0.010	50,000
2025-05-12	0.011	0.011	0.010	0.010	0.010	5,180,000

← NewerPage 6 of 21 · 1,229 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.