Jiande International Holdings Limited (HKG:0865)
Hong Kong · Delayed Price · Currency is HKD 0.0530
+0.0020 (3.92%)
Sep 10, 2026, 11:02 AM HKT
HKG:0865 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 32,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 240,000 |
| Sep 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 348,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | - |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 8,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 76,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.35% | 241,200 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.21% | 120,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 1,712,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.56% | 620,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 208,000 |
| Aug 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 280,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 1,200,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 916,000 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 504,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 12,000 |
| Jul 31, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 872,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 704,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | - |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 3,012,000 |
| Jul 21, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -7.27% | 1,632,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 36,000 |
| Jul 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 36,000 |
| Jul 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 16,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.66% | 28,000 |
| Jul 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,272,000 |