Intelligent Hotel Group Ltd (ZHJD)
OTCMKTS · Delayed Price · Currency is USD
1.550
0.00 (0.00%)
Jan 21, 2026, 9:30 AM EST
Intelligent Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -48.33% | 300 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.09% | 224 |
| Dec 29, 2025 | 2.40 | 3.00 | 2.33 | 2.88 | 2.88 | 39.70% | 400 |
| Dec 26, 2025 | 2.06 | 2.11 | 2.06 | 2.06 | 2.06 | -58.74% | 200 |
| Dec 15, 2025 | 5.00 | 7.00 | 5.00 | 5.00 | 5.00 | 100.00% | 200 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -44.44% | 100 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 141.94% | 100 |
| Nov 25, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | 0.54% | 300 |
| Nov 21, 2025 | 1.78 | 4.52 | 1.78 | 1.85 | 1.85 | 3.93% | 700 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | 200 |
| Nov 6, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 200 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.17% | 100 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.27% | 100 |
| Oct 31, 2025 | 1.19 | 1.76 | 0.85 | 1.76 | 1.76 | 47.90% | 9,463 |
| Oct 30, 2025 | 1.03 | 1.19 | 1.03 | 1.19 | 1.19 | 3.48% | 3,175 |
| Oct 29, 2025 | 0.90 | 1.15 | 0.90 | 1.15 | 1.15 | 109.09% | 3,400 |
| Oct 28, 2025 | 0.51 | 0.95 | 0.30 | 0.55 | 0.55 | -15.38% | 14,600 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.65 | 0.65 | 0.65 | -44.92% | 8,000 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 5,000 |
| Aug 14, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 24.80% | 11,000 |
| Aug 13, 2025 | 0.84 | 0.96 | 0.84 | 0.96 | 0.96 | 14.46% | 5,484 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 12.00% | 10,516 |
| Aug 8, 2025 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 16.73% | 15,999 |