Jinxin Fertility Group Limited (HKG:1951)
3.340
+0.010 (0.30%)
Aug 1, 2025, 4:08 PM HKT
Vista Outdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3.35 | 3.45 | 3.26 | 3.34 | 3.34 | 0.30% | 139,885,388 |
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 |
Jul 22, 2025 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | - | 60,547,500 |
Jul 21, 2025 | 3.05 | 3.08 | 3.00 | 3.07 | 3.07 | 0.99% | 49,660,000 |
Jul 18, 2025 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | 0.66% | 44,284,000 |
Jul 17, 2025 | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | 3.07% | 67,503,144 |
Jul 16, 2025 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.68% | 39,603,946 |
Jul 15, 2025 | 2.97 | 2.97 | 2.90 | 2.95 | 2.95 | -0.67% | 49,799,000 |
Jul 14, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -1.98% | 58,414,500 |
Jul 11, 2025 | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | 1.68% | 55,460,500 |
Jul 10, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 32,944,800 |
Jul 9, 2025 | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | -0.34% | 44,262,080 |
Jul 8, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 37,906,000 |
Jul 7, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.99% | 50,884,000 |
Jul 4, 2025 | 3.15 | 3.16 | 2.93 | 3.01 | 3.01 | -2.27% | 140,824,200 |
Jul 3, 2025 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -0.65% | 72,931,000 |
Jul 2, 2025 | 3.06 | 3.17 | 3.05 | 3.10 | 3.10 | 1.31% | 78,833,848 |
Jun 30, 2025 | 3.09 | 3.11 | 3.01 | 3.06 | 3.06 | -2.24% | 46,096,000 |
Jun 27, 2025 | 3.20 | 3.20 | 3.06 | 3.13 | 3.13 | 0.64% | 107,333,000 |
Jun 26, 2025 | 2.93 | 3.18 | 2.89 | 3.11 | 3.11 | 6.51% | 196,360,000 |
Jun 25, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 1.74% | 46,252,534 |
Jun 24, 2025 | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | 2.87% | 32,308,500 |
Jun 23, 2025 | 2.76 | 2.81 | 2.71 | 2.79 | 2.79 | 1.09% | 24,852,800 |
Jun 20, 2025 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | -0.72% | 27,064,860 |
Jun 19, 2025 | 2.93 | 2.95 | 2.76 | 2.78 | 2.78 | -4.79% | 62,284,500 |
Jun 18, 2025 | 3.04 | 3.04 | 2.91 | 2.92 | 2.92 | -4.26% | 52,976,500 |
Jun 17, 2025 | 3.03 | 3.20 | 2.98 | 3.05 | 3.05 | 2.35% | 147,242,600 |
Jun 16, 2025 | 2.92 | 2.99 | 2.89 | 2.98 | 2.98 | 1.02% | 38,392,500 |
Jun 13, 2025 | 3.04 | 3.05 | 2.93 | 2.95 | 2.95 | -3.28% | 53,446,000 |
Jun 12, 2025 | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | 0.33% | 40,892,000 |
Jun 11, 2025 | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | -1.30% | 44,792,500 |
Jun 10, 2025 | 3.10 | 3.19 | 2.99 | 3.08 | 3.08 | - | 124,920,000 |
Jun 9, 2025 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | 4.41% | 73,051,500 |
Jun 6, 2025 | 2.89 | 2.99 | 2.86 | 2.95 | 2.95 | 2.79% | 65,477,968 |
Jun 5, 2025 | 2.91 | 2.96 | 2.85 | 2.87 | 2.87 | -1.37% | 43,260,331 |
Jun 4, 2025 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | 1.75% | 45,637,000 |
Jun 3, 2025 | 2.74 | 2.88 | 2.74 | 2.86 | 2.86 | 4.38% | 48,129,360 |
Jun 2, 2025 | 2.80 | 2.80 | 2.61 | 2.74 | 2.74 | -2.49% | 11,208,193 |
May 30, 2025 | 2.80 | 2.85 | 2.79 | 2.81 | 2.81 | 0.36% | 32,303,000 |
May 29, 2025 | 2.75 | 2.81 | 2.74 | 2.80 | 2.80 | 1.82% | 43,408,000 |
May 28, 2025 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | -0.36% | 19,451,000 |
May 27, 2025 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | 2.60% | 30,820,500 |
May 26, 2025 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -1.82% | 36,616,349 |
May 23, 2025 | 2.79 | 2.85 | 2.73 | 2.74 | 2.74 | -1.44% | 48,012,500 |