Jinhui Holdings Company Limited (HKG:0137)
Hong Kong · Delayed Price · Currency is HKD 0.6900
+0.0300 (4.55%)
May 8, 2026, 3:48 PM HKT
Jinhui Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 8, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 55,000 |
| May 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 143,000 |
| May 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 28, 2026 | 0.67 | 0.68 | 0.65 | 0.69 | 0.69 | 4.55% | 41,000 |
| Apr 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 24, 2026 | 0.62 | 0.62 | 0.62 | 0.66 | 0.66 | -4.35% | 11,000 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 22, 2026 | 0.68 | 0.69 | 0.63 | 0.69 | 0.69 | 2.99% | 19,000 |
| Apr 21, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 13,000 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Apr 16, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 1.61% | 63,000 |
| Apr 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Apr 13, 2026 | 0.59 | 0.61 | 0.56 | 0.61 | 0.61 | 5.17% | 39,000 |
| Apr 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 9, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 101,000 |
| Apr 8, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 345,000 |
| Apr 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 1, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | - | 23,000 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Mar 26, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -4.76% | 160,000 |
| Mar 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 20, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -4.55% | 251,000 |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 9,000 |
| Mar 11, 2026 | 0.62 | 0.67 | 0.60 | 0.64 | 0.64 | -4.48% | 95,000 |
| Mar 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 9, 2026 | 0.66 | 0.66 | 0.65 | 0.67 | 0.67 | 1.52% | 11,000 |
| Mar 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Mar 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | - | 11,000 |
| Mar 3, 2026 | 0.64 | 0.70 | 0.62 | 0.65 | 0.65 | 1.56% | 49,000 |
| Mar 2, 2026 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | -4.48% | 9,000 |
| Feb 27, 2026 | 0.71 | 0.71 | 0.64 | 0.67 | 0.67 | 1.52% | 10,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 15,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |