Jinxin Fertility Group Limited (HKG:1951)
Hong Kong · Delayed Price · Currency is HKD 2.860
+0.020 (0.70%)
Sep 30, 2025, 4:08 PM HKT
Jinxin Fertility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.82 | 2.86 | 2.82 | 2.85 | - | 0.35% | 1,852,000 |
| Sep 29, 2025 | 2.82 | 2.85 | 2.80 | 2.84 | 2.84 | 0.71% | 33,384,883 |
| Sep 26, 2025 | 2.88 | 2.91 | 2.76 | 2.82 | 2.82 | - | 65,354,000 |
| Sep 25, 2025 | 2.80 | 2.84 | 2.76 | 2.82 | 2.82 | 0.36% | 56,472,500 |
| Sep 24, 2025 | 2.75 | 2.86 | 2.74 | 2.81 | 2.81 | 1.81% | 55,782,500 |
| Sep 23, 2025 | 2.71 | 2.80 | 2.61 | 2.76 | 2.76 | 2.60% | 62,603,419 |
| Sep 22, 2025 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -1.82% | 36,278,083 |
| Sep 19, 2025 | 2.79 | 2.83 | 2.73 | 2.74 | 2.74 | -1.79% | 39,634,584 |
| Sep 18, 2025 | 2.84 | 2.86 | 2.75 | 2.79 | 2.79 | -1.76% | 39,029,000 |
| Sep 17, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -0.70% | 41,715,500 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.76 | 2.86 | 2.86 | 1.78% | 49,437,168 |
| Sep 15, 2025 | 2.75 | 2.81 | 2.71 | 2.81 | 2.81 | 2.55% | 47,715,000 |
| Sep 12, 2025 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 46,705,040 |
| Sep 11, 2025 | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | -0.73% | 38,867,500 |
| Sep 10, 2025 | 2.73 | 2.78 | 2.71 | 2.74 | 2.74 | 0.74% | 40,052,000 |
| Sep 9, 2025 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | -2.16% | 46,678,000 |
| Sep 8, 2025 | 2.75 | 2.80 | 2.71 | 2.78 | 2.78 | 1.46% | 41,448,500 |
| Sep 5, 2025 | 2.73 | 2.79 | 2.72 | 2.74 | 2.74 | 0.37% | 72,170,000 |
| Sep 4, 2025 | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -2.15% | 60,404,733 |
| Sep 3, 2025 | 2.85 | 2.87 | 2.78 | 2.79 | 2.79 | -2.11% | 43,370,500 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.83 | 2.85 | 2.85 | -4.04% | 63,072,620 |
| Sep 1, 2025 | 2.90 | 2.98 | 2.83 | 2.97 | 2.97 | 3.13% | 65,970,040 |
| Aug 29, 2025 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | -1.71% | 84,647,500 |
| Aug 28, 2025 | 3.06 | 3.10 | 2.87 | 2.93 | 2.93 | -3.93% | 114,584,500 |
| Aug 27, 2025 | 3.15 | 3.16 | 2.99 | 3.05 | 3.05 | -2.24% | 85,804,100 |
| Aug 26, 2025 | 3.33 | 3.33 | 3.10 | 3.12 | 3.12 | -6.87% | 126,766,872 |
| Aug 25, 2025 | 3.26 | 3.40 | 3.25 | 3.35 | 3.35 | 4.04% | 82,676,000 |
| Aug 22, 2025 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | -0.62% | 39,904,500 |
| Aug 21, 2025 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | - | 38,942,500 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.20 | 3.24 | 3.24 | -4.14% | 81,101,000 |
| Aug 19, 2025 | 3.45 | 3.51 | 3.36 | 3.38 | 3.38 | -1.74% | 65,999,500 |
| Aug 18, 2025 | 3.16 | 3.61 | 3.15 | 3.44 | 3.44 | 9.21% | 238,705,932 |
| Aug 15, 2025 | 3.18 | 3.23 | 3.13 | 3.15 | 3.15 | -1.56% | 45,569,500 |
| Aug 14, 2025 | 3.16 | 3.22 | 3.10 | 3.20 | 3.20 | 1.27% | 66,020,196 |
| Aug 13, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.69% | 107,361,000 |
| Aug 12, 2025 | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | 0.34% | 50,136,460 |
| Aug 11, 2025 | 2.91 | 3.05 | 2.91 | 2.98 | 2.98 | -6.88% | 203,565,476 |
| Aug 8, 2025 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | 0.63% | 68,261,470 |
| Aug 7, 2025 | 3.22 | 3.28 | 3.17 | 3.18 | 3.18 | -1.24% | 69,889,679 |
| Aug 6, 2025 | 3.31 | 3.37 | 3.21 | 3.22 | 3.22 | - | 90,667,500 |
| Aug 5, 2025 | 3.22 | 3.23 | 3.13 | 3.22 | 3.22 | 0.63% | 82,963,167 |
| Aug 4, 2025 | 3.30 | 3.34 | 3.18 | 3.20 | 3.20 | -4.19% | 98,378,500 |
| Aug 1, 2025 | 3.35 | 3.45 | 3.26 | 3.34 | 3.34 | 0.30% | 140,453,388 |
| Jul 31, 2025 | 3.35 | 3.59 | 3.31 | 3.33 | 3.33 | 2.78% | 483,188,800 |
| Jul 30, 2025 | 3.23 | 3.38 | 3.20 | 3.24 | 3.24 | 0.62% | 225,696,000 |
| Jul 29, 2025 | 3.66 | 3.70 | 3.16 | 3.22 | 3.22 | -4.17% | 482,142,000 |
| Jul 28, 2025 | 3.37 | 3.40 | 3.23 | 3.36 | 3.36 | 2.44% | 83,575,000 |
| Jul 25, 2025 | 3.29 | 3.43 | 3.25 | 3.28 | 3.28 | - | 122,150,599 |
| Jul 24, 2025 | 3.10 | 3.29 | 3.08 | 3.28 | 3.28 | 6.84% | 171,616,378 |
| Jul 23, 2025 | 3.10 | 3.17 | 3.06 | 3.07 | 3.07 | - | 83,068,500 |