Jinke Smart Services Group Co., Ltd. (HKG:9666)
Hong Kong · Delayed Price · Currency is HKD 8.70
+0.01 (0.12%)
At close: Jan 28, 2026
HKG:9666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | - | - | 33,100 |
| Jan 27, 2026 | 8.69 | 8.72 | 8.66 | 8.69 | 8.69 | - | 579,100 |
| Jan 26, 2026 | 8.64 | 8.70 | 8.64 | 8.69 | 8.69 | 0.12% | 320,300 |
| Jan 23, 2026 | 8.69 | 8.69 | 8.66 | 8.68 | 8.68 | -0.12% | 39,300 |
| Jan 22, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 0.23% | 594,296 |
| Jan 21, 2026 | 8.67 | 8.68 | 8.66 | 8.67 | 8.67 | 0.12% | 298,400 |
| Jan 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% | 631,300 |
| Jan 19, 2026 | 8.66 | 8.67 | 8.65 | 8.67 | 8.67 | 0.58% | 2,004,600 |
| Jan 16, 2026 | 8.64 | 8.65 | 8.56 | 8.62 | 8.62 | -0.23% | 362,800 |
| Jan 15, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 0.12% | 404,400 |
| Jan 14, 2026 | 8.48 | 8.64 | 8.48 | 8.63 | 8.63 | - | 410,600 |
| Jan 13, 2026 | 8.63 | 8.64 | 8.61 | 8.63 | 8.63 | - | 146,600 |
| Jan 12, 2026 | 8.60 | 8.64 | 8.60 | 8.63 | 8.63 | - | 808,600 |
| Jan 9, 2026 | 8.61 | 8.63 | 8.60 | 8.63 | 8.63 | 0.35% | 1,590,600 |
| Jan 8, 2026 | 8.54 | 8.65 | 8.54 | 8.60 | 8.60 | 2.75% | 3,842,600 |
| Jan 7, 2026 | 8.22 | 8.42 | 8.15 | 8.37 | 8.37 | 1.09% | 794,600 |
| Jan 6, 2026 | 7.93 | 8.35 | 7.93 | 8.28 | 8.28 | 3.11% | 637,300 |
| Jan 5, 2026 | 7.90 | 8.05 | 7.86 | 8.03 | 8.03 | 1.13% | 852,600 |
| Jan 2, 2026 | 8.09 | 8.09 | 7.93 | 7.94 | 7.94 | -1.85% | 76,700 |
| Dec 31, 2025 | 8.04 | 8.08 | 7.95 | 8.09 | 8.09 | 2.02% | 113,100 |
| Dec 30, 2025 | 7.85 | 8.07 | 7.85 | 7.93 | 7.93 | -1.61% | 280,249 |
| Dec 29, 2025 | 7.25 | 8.07 | 7.25 | 8.06 | 8.06 | 11.17% | 843,200 |
| Dec 24, 2025 | 7.67 | 7.67 | 7.12 | 7.25 | 7.25 | -5.23% | 570,100 |
| Dec 23, 2025 | 7.81 | 7.84 | 7.57 | 7.65 | 7.65 | -2.05% | 271,700 |
| Dec 22, 2025 | 7.84 | 7.85 | 7.80 | 7.81 | 7.81 | 0.13% | 39,700 |
| Dec 19, 2025 | 7.90 | 7.94 | 7.80 | 7.80 | 7.80 | -1.27% | 978,600 |
| Dec 18, 2025 | 7.91 | 7.94 | 7.90 | 7.90 | 7.90 | -0.38% | 24,378 |
| Dec 17, 2025 | 7.85 | 7.93 | 7.85 | 7.93 | 7.93 | 0.25% | 106,300 |
| Dec 16, 2025 | 7.89 | 7.91 | 7.85 | 7.91 | 7.91 | 0.89% | 43,700 |
| Dec 15, 2025 | 7.81 | 7.90 | 7.81 | 7.84 | 7.84 | - | 22,100 |
| Dec 12, 2025 | 7.83 | 7.91 | 7.83 | 7.84 | 7.84 | - | 54,700 |
| Dec 11, 2025 | 7.84 | 7.87 | 7.81 | 7.84 | 7.84 | -0.38% | 516,800 |
| Dec 10, 2025 | 7.80 | 7.88 | 7.80 | 7.87 | 7.87 | - | 53,100 |
| Dec 9, 2025 | 7.92 | 7.92 | 7.80 | 7.87 | 7.87 | -0.51% | 423,300 |
| Dec 8, 2025 | 7.89 | 7.97 | 7.89 | 7.91 | 7.91 | -0.38% | 119,000 |
| Dec 5, 2025 | 7.88 | 7.95 | 7.88 | 7.94 | 7.94 | 0.76% | 125,800 |
| Dec 4, 2025 | 7.86 | 7.89 | 7.85 | 7.88 | 7.88 | 0.90% | 171,800 |
| Dec 3, 2025 | 7.85 | 7.85 | 7.75 | 7.81 | 7.81 | 0.13% | 29,200 |
| Dec 2, 2025 | 7.75 | 7.82 | 7.71 | 7.80 | 7.80 | 0.65% | 136,900 |
| Dec 1, 2025 | 7.70 | 7.84 | 7.70 | 7.75 | 7.75 | -0.51% | 105,900 |
| Nov 28, 2025 | 7.71 | 7.79 | 7.70 | 7.79 | 7.79 | -0.64% | 63,200 |
| Nov 27, 2025 | 7.73 | 7.86 | 7.73 | 7.84 | 7.84 | 1.16% | 187,100 |
| Nov 26, 2025 | 7.88 | 7.88 | 7.70 | 7.75 | 7.75 | -1.65% | 358,000 |
| Nov 25, 2025 | 7.90 | 7.95 | 7.74 | 7.88 | 7.88 | -0.25% | 691,300 |
| Nov 24, 2025 | 7.87 | 7.98 | 7.87 | 7.90 | 7.90 | 0.51% | 166,200 |
| Nov 21, 2025 | 8.00 | 8.00 | 7.61 | 7.86 | 7.86 | -1.75% | 326,378 |
| Nov 20, 2025 | 7.99 | 8.02 | 7.95 | 8.00 | 8.00 | -0.12% | 597,400 |
| Nov 19, 2025 | 8.00 | 8.03 | 7.89 | 8.01 | 8.01 | -0.50% | 475,899 |
| Nov 18, 2025 | 7.81 | 8.09 | 7.76 | 8.05 | 8.05 | 17.18% | 5,038,200 |
| Oct 22, 2025 | 6.72 | 6.96 | 6.72 | 6.87 | 6.87 | 1.93% | 559,400 |