Jintai Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.027	0.028	0.026	0.027	0.540	1,136,000
2026-01-27	0.028	0.028	0.026	0.027	0.540	1,476,000
2026-01-26	0.024	0.029	0.024	0.028	0.560	6,120,000
2026-01-23	0.024	0.024	0.024	0.024	0.480	96,000
2026-01-22	0.023	0.025	0.023	0.024	0.480	1,176,000
2026-01-21	0.024	0.025	0.024	0.025	0.500	888,000
2026-01-20	0.025	0.026	0.024	0.025	0.500	1,896,000
2026-01-19	0.026	0.026	0.026	0.026	0.520	432,000
2026-01-16	0.026	0.026	0.026	0.026	0.520	0
2026-01-15	0.027	0.027	0.026	0.026	0.520	60,000
2026-01-14	0.027	0.027	0.025	0.026	0.520	788,000
2026-01-13	0.026	0.026	0.023	0.026	0.520	1,196,000
2026-01-12	0.025	0.026	0.025	0.026	0.520	880,000
2026-01-09	0.026	0.026	0.023	0.026	0.520	460,000
2026-01-08	0.026	0.026	0.024	0.025	0.500	804,000
2026-01-07	0.025	0.026	0.024	0.024	0.480	392,000
2026-01-06	0.025	0.025	0.024	0.024	0.480	200,000
2026-01-05	0.025	0.025	0.023	0.025	0.500	2,144,000
2026-01-02	0.024	0.025	0.022	0.025	0.500	76,000
2025-12-31	0.021	0.025	0.021	0.024	0.480	4,376,000
2025-12-30	0.023	0.023	0.021	0.021	0.420	3,276,000
2025-12-29	0.024	0.024	0.023	0.023	0.460	1,400,000
2025-12-24	0.022	0.024	0.022	0.024	0.480	2,252,000
2025-12-23	0.023	0.023	0.023	0.023	0.460	48,000
2025-12-22	0.024	0.024	0.022	0.023	0.460	4,564,000
2025-12-19	0.024	0.025	0.023	0.024	0.480	1,328,000
2025-12-18	0.024	0.025	0.023	0.023	0.460	3,684,000
2025-12-17	0.023	0.024	0.023	0.024	0.480	9,144,000
2025-12-16	0.026	0.026	0.020	0.022	0.440	45,856,000
2025-12-15	0.028	0.028	0.028	0.028	0.560	124,000
2025-12-12	0.028	0.028	0.028	0.028	0.560	288,000
2025-12-11	0.028	0.028	0.028	0.028	0.560	8,000
2025-12-10	0.028	0.028	0.026	0.028	0.560	2,172,000
2025-12-09	0.028	0.030	0.028	0.028	0.560	364,000
2025-12-08	0.028	0.030	0.028	0.030	0.600	812,000
2025-12-05	0.027	0.028	0.027	0.028	0.560	1,380,000
2025-12-04	0.027	0.029	0.027	0.028	0.560	532,000
2025-12-03	0.029	0.029	0.029	0.029	0.580	0
2025-12-02	0.029	0.030	0.029	0.029	0.580	396,000
2025-12-01	0.029	0.029	0.029	0.029	0.580	228,000
2025-11-28	0.028	0.028	0.025	0.028	0.560	5,688,000
2025-11-27	0.029	0.030	0.028	0.029	0.580	2,460,000
2025-11-26	0.029	0.029	0.029	0.029	0.580	40,000
2025-11-25	0.029	0.029	0.027	0.028	0.560	2,996,000
2025-11-24	0.031	0.031	0.028	0.028	0.560	796,000
2025-11-21	0.027	0.029	0.027	0.028	0.560	936,000
2025-11-20	0.028	0.028	0.028	0.028	0.560	176,000
2025-11-19	0.030	0.030	0.028	0.028	0.560	956,000
2025-11-18	0.030	0.030	0.030	0.030	0.600	312,000
2025-11-17	0.028	0.032	0.028	0.030	0.600	4,504,000
2025-11-14	0.028	0.028	0.028	0.028	0.560	592,000
2025-11-13	0.028	0.029	0.028	0.028	0.560	216,000
2025-11-12	0.028	0.029	0.028	0.028	0.560	1,576,000
2025-11-11	0.030	0.030	0.027	0.028	0.560	6,284,000
2025-11-10	0.030	0.030	0.030	0.030	0.600	196,000
2025-11-07	0.030	0.030	0.030	0.030	0.600	72,000
2025-11-06	0.030	0.030	0.030	0.030	0.600	100,000
2025-11-05	0.029	0.032	0.029	0.029	0.580	1,496,000
2025-11-04	0.028	0.029	0.028	0.029	0.580	864,000
2025-11-03	0.029	0.030	0.028	0.029	0.580	256,000

← NewerPage 4 of 5 · 246 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.