Tianjin Jinran Public Utilities Company Limited (HKG:1265)
Hong Kong · Delayed Price · Currency is HKD 0.1830
-0.0070 (-3.68%)
Apr 24, 2026, 3:06 PM HKT
HKG:1265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | 70,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 80,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 200,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 610,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 740,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -9.68% | 4,650,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.36% | 690,000 |
| Apr 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 1,450,000 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.96% | 1,630,000 |
| Apr 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.67% | 960,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 380,000 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 1,400,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -1.54% | 250,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | 500,000 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.51% | 2,110,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 30,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.39% | 340,000 |
| Mar 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 380,000 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 1,550,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.99% | 2,380,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 710,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 510,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 410,000 |
| Mar 11, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.08% | 5,100,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.69% | 1,680,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.05% | 2,050,000 |
| Mar 6, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -1.98% | 3,840,000 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.42% | 1,250,000 |
| Mar 4, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 4.55% | 4,760,000 |
| Mar 3, 2026 | 0.18 | 0.26 | 0.17 | 0.20 | 0.20 | 16.47% | 26,690,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.03% | 30,000 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 50,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,530,000 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 200,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 120,000 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 100,000 |