Jinxin Fertility Group Limited (HKG:1951)
Hong Kong · Delayed Price · Currency is HKD 2.115
-0.025 (-1.17%)
Aug 12, 2026, 4:08 PM HKT
Jinxin Fertility Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | - | -1.17% | 5,622,000 |
| Aug 11, 2026 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | 12,150,000 |
| Aug 10, 2026 | 2.21 | 2.24 | 2.13 | 2.16 | 2.16 | -2.26% | 15,256,500 |
| Aug 7, 2026 | 2.18 | 2.22 | 2.15 | 2.21 | 2.21 | 1.61% | 8,411,000 |
| Aug 6, 2026 | 2.17 | 2.19 | 2.14 | 2.18 | 2.18 | -0.23% | 8,989,500 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | 0.23% | 4,791,500 |
| Aug 4, 2026 | 2.23 | 2.25 | 2.16 | 2.18 | 2.18 | -2.03% | 6,234,000 |
| Aug 3, 2026 | 2.17 | 2.23 | 2.15 | 2.22 | 2.22 | 2.30% | 6,024,769 |
| Jul 31, 2026 | 2.21 | 2.23 | 2.16 | 2.17 | 2.17 | -1.81% | 12,127,000 |
| Jul 30, 2026 | 2.26 | 2.28 | 2.20 | 2.21 | 2.21 | -1.78% | 8,309,500 |
| Jul 29, 2026 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | 0.90% | 4,803,500 |
| Jul 28, 2026 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 0.90% | 3,844,500 |
| Jul 27, 2026 | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | - | 3,759,500 |
| Jul 24, 2026 | 2.22 | 2.23 | 2.18 | 2.21 | 2.21 | -0.90% | 6,644,500 |
| Jul 23, 2026 | 2.24 | 2.26 | 2.20 | 2.23 | 2.23 | -0.89% | 8,785,500 |
| Jul 22, 2026 | 2.21 | 2.26 | 2.17 | 2.25 | 2.25 | 4.65% | 11,876,500 |
| Jul 21, 2026 | 2.23 | 2.23 | 2.12 | 2.15 | 2.15 | -2.71% | 12,766,000 |
| Jul 20, 2026 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | 1.38% | 9,194,000 |
| Jul 17, 2026 | 2.28 | 2.28 | 2.14 | 2.18 | 2.18 | -4.80% | 15,626,000 |
| Jul 16, 2026 | 2.14 | 2.35 | 2.14 | 2.29 | 2.29 | 7.51% | 49,813,500 |
| Jul 15, 2026 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | 1.43% | 8,093,759 |
| Jul 14, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 4,525,500 |
| Jul 13, 2026 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 9,432,000 |
| Jul 10, 2026 | 2.05 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 12,948,000 |
| Jul 9, 2026 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 11,735,000 |
| Jul 8, 2026 | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 9,889,500 |
| Jul 7, 2026 | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | -2.34% | 5,918,500 |
| Jul 6, 2026 | 2.11 | 2.18 | 2.10 | 2.14 | 2.14 | 0.94% | 9,669,500 |
| Jul 3, 2026 | 2.03 | 2.13 | 2.01 | 2.12 | 2.12 | 4.95% | 21,696,000 |
| Jul 2, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 2.54% | 25,723,184 |
| Jun 30, 2026 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -1.99% | 19,985,925 |
| Jun 29, 2026 | 1.96 | 2.04 | 1.92 | 2.01 | 2.01 | 4.24% | 26,459,500 |
| Jun 26, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.93 | -5.29% | 17,481,765 |
| Jun 25, 2026 | 2.04 | 2.12 | 1.99 | 2.08 | 2.04 | 2.46% | 27,720,280 |
| Jun 24, 2026 | 2.08 | 2.10 | 2.02 | 2.03 | 1.99 | -1.46% | 8,549,500 |
| Jun 23, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.02 | 1.48% | 20,275,658 |
| Jun 22, 2026 | 2.04 | 2.05 | 1.99 | 2.03 | 1.99 | - | 10,209,670 |
| Jun 18, 2026 | 2.06 | 2.09 | 2.03 | 2.03 | 1.99 | -1.46% | 14,765,500 |
| Jun 17, 2026 | 2.11 | 2.12 | 2.05 | 2.06 | 2.02 | -2.37% | 8,783,500 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.10 | 2.11 | 2.07 | -2.31% | 8,052,000 |
| Jun 15, 2026 | 2.20 | 2.21 | 2.14 | 2.16 | 2.11 | -1.37% | 6,788,500 |
| Jun 12, 2026 | 2.21 | 2.23 | 2.17 | 2.19 | 2.14 | - | 9,103,350 |
| Jun 11, 2026 | 2.18 | 2.20 | 2.13 | 2.19 | 2.14 | -0.45% | 8,642,500 |
| Jun 10, 2026 | 2.15 | 2.20 | 2.14 | 2.20 | 2.15 | 1.38% | 14,178,000 |
| Jun 9, 2026 | 2.20 | 2.20 | 2.12 | 2.17 | 2.12 | -0.46% | 14,884,000 |
| Jun 8, 2026 | 2.23 | 2.27 | 2.17 | 2.18 | 2.13 | -3.96% | 6,164,000 |
| Jun 5, 2026 | 2.27 | 2.29 | 2.24 | 2.27 | 2.22 | - | 12,908,500 |
| Jun 4, 2026 | 2.32 | 2.32 | 2.25 | 2.27 | 2.22 | -2.16% | 9,918,517 |
| Jun 3, 2026 | 2.35 | 2.35 | 2.26 | 2.32 | 2.27 | -0.85% | 11,288,000 |
| Jun 2, 2026 | 2.35 | 2.40 | 2.32 | 2.34 | 2.29 | -0.43% | 15,959,500 |