Intelligent Hotel Group Ltd (ZHJD)
OTCMKTS · Delayed Price · Currency is USD
1.780
0.00 (0.00%)
At close: Jul 16, 2026
Intelligent Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 13.38% | 100 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 100 |
| 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 | 4.08% | 224 |
| Dec 29, 2025 | 2.40 | 3.00 | 2.33 | 2.88 | 2.88 | 39.73% | 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 |
| Aug 4, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | 7.08% | 20,000 |
| Jul 10, 2025 | 0.50 | 0.60 | 0.49 | 0.60 | 0.60 | 20.00% | 14,500 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -15.25% | 400 |
| Jun 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 465 |
| Jun 5, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 18.00% | 6,250 |
| Jun 4, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -16.67% | 11,100 |
| Jun 3, 2025 | 0.30 | 0.60 | 0.30 | 0.60 | 0.60 | 81.82% | 48,734 |
| Apr 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 5,000 |
| Mar 6, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | - | 47,500 |
| Feb 27, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -11.85% | 5,000 |
| Feb 26, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 10.20% | 52,500 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 40,000 |
| Feb 19, 2025 | 0.30 | 0.39 | 0.26 | 0.34 | 0.34 | -2.83% | 63,000 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.45% | 16,167 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 2,500 |
| Feb 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 15.61% | 11,500 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.24 | 0.26 | 0.26 | -30.80% | 19,175 |
| Feb 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 33,000 |
| Feb 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -8.75% | 30,000 |
| Feb 5, 2025 | 0.38 | 0.41 | 0.35 | 0.40 | 0.40 | 12.68% | 50,368 |
| Feb 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.33% | 27,108 |
| Feb 3, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 40,504 |
| Jan 30, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 94,044 |
| Jan 29, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -10.26% | 500 |