Bank of Jiujiang Co., Ltd. (HKG:6190)
Hong Kong · Delayed Price · Currency is HKD 2.800
-0.100 (-3.45%)
Sep 3, 2026, 3:46 PM HKT
Bank of Jiujiang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 2,000 |
| Sep 2, 2026 | 2.82 | 2.90 | 2.81 | 2.90 | 2.90 | - | 4,400 |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,400 |
| Aug 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 400 |
| Aug 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.00 | 3.00 | 3.45% | 200 |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 200 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 200 |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 800 |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2026 | 3.20 | 3.20 | 3.20 | 3.00 | 3.00 | - | 200 |
| Aug 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 600 |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.80 | 2.80 | 3.70% | 600 |
| Jul 31, 2026 | 3.00 | 3.20 | 2.50 | 2.70 | 2.70 | -3.57% | 1,800 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.94 | 2.80 | 2.80 | - | 200 |
| Jul 29, 2026 | 2.97 | 3.15 | 2.75 | 2.80 | 2.80 | -1.75% | 14,600 |
| Jul 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 5.95% | 200 |
| Jul 24, 2026 | 2.45 | 2.69 | 2.45 | 2.69 | 2.69 | 3.46% | 800 |
| Jul 23, 2026 | 2.68 | 2.68 | 2.68 | 2.60 | 2.60 | -3.35% | 4,200 |
| Jul 22, 2026 | 2.31 | 2.70 | 2.30 | 2.69 | 2.69 | 1.51% | 24,000 |
| Jul 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 17, 2026 | 2.76 | 2.95 | 2.72 | 2.65 | 2.65 | -3.64% | 12,800 |
| Jul 16, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 15, 2026 | 2.90 | 3.00 | 2.70 | 2.75 | 2.75 | 1.85% | 1,400 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 4,800 |
| Jul 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.25% | 200 |
| Jul 7, 2026 | 2.30 | 2.63 | 2.30 | 2.59 | 2.59 | 6.15% | 8,200 |
| Jul 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jul 3, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jul 2, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.83% | 600 |
| Jun 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 26, 2026 | 2.36 | 2.36 | 2.27 | 2.30 | 2.30 | - | 24,400 |
| Jun 25, 2026 | 2.30 | 2.30 | 2.27 | 2.30 | 2.30 | - | 7,200 |