Jinhai International Group Holdings Ltd

2225
🏛️ hong-kong →
0.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.61 0.70 0.61 0.70 2.3M
2021-12-30 0.63 0.65 0.60 0.60 4.9M
2021-12-29 0.62 0.63 0.62 0.63 4.8M
2021-12-28 0.62 0.63 0.61 0.62 4.1M
2021-12-24 0.61 0.63 0.61 0.63 2.1M
2021-12-23 0.61 0.62 0.60 0.61 4.7M
2021-12-22 0.62 0.64 0.61 0.61 4.2M
2021-12-21 0.63 0.64 0.61 0.63 4.3M
2021-12-20 0.63 0.64 0.59 0.64 4.6M
2021-12-17 0.64 0.64 0.61 0.63 4.1M
2021-12-16 0.64 0.67 0.61 0.64 3.7M
2021-12-15 0.63 0.63 0.60 0.64 4.0M
2021-12-14 0.64 0.65 0.63 0.63 4.1M
2021-12-13 0.64 0.66 0.63 0.65 3.8M
2021-12-10 0.64 0.65 0.63 0.64 3.8M
2021-12-09 0.62 0.64 0.62 0.64 4.2M
2021-12-08 0.64 0.64 0.61 0.62 4.0M
2021-12-07 0.65 0.65 0.63 0.63 4.1M
2021-12-06 0.66 0.67 0.63 0.65 4.3M
2021-12-03 0.66 0.68 0.66 0.67 4.2M
2021-12-02 0.66 0.68 0.65 0.66 4.4M
2021-12-01 0.65 0.67 0.65 0.66 4.0M
2021-11-30 0.63 0.66 0.62 0.65 6.4M
2021-11-29 0.61 0.63 0.60 0.63 5.4M
2021-11-26 0.61 0.62 0.60 0.61 4.4M
2021-11-25 0.61 0.61 0.60 0.61 3.9M
2021-11-24 0.62 0.62 0.60 0.61 3.8M
2021-11-23 0.62 0.63 0.61 0.61 3.7M
2021-11-22 0.62 0.62 0.61 0.62 4.2M
2021-11-19 0.62 0.62 0.60 0.62 4.0M
2021-11-18 0.62 0.62 0.59 0.62 4.1M
2021-11-17 0.62 0.63 0.59 0.61 4.2M
2021-11-16 0.62 0.64 0.60 0.62 3.8M
2021-11-15 0.65 0.66 0.62 0.62 5.1M
2021-11-12 0.69 0.69 0.65 0.65 4.1M
2021-11-11 0.69 0.70 0.68 0.69 4.3M
2021-11-10 0.68 0.69 0.67 0.69 4.0M
2021-11-09 0.67 0.68 0.66 0.68 3.9M
2021-11-08 0.66 0.68 0.66 0.68 4.2M
2021-11-05 0.67 0.70 0.67 0.68 4.0M
2021-11-04 0.67 0.71 0.67 0.69 4.0M
2021-11-03 0.67 0.72 0.66 0.68 4.1M
2021-11-02 0.68 0.69 0.62 0.68 3.8M
2021-11-01 0.70 0.70 0.67 0.68 4.1M
2021-10-29 0.72 0.73 0.70 0.71 5.5M
2021-10-28 0.69 0.73 0.69 0.72 4.0M
2021-10-27 0.69 0.70 0.68 0.70 4.0M
2021-10-26 0.68 0.68 0.68 0.68 3.6M
2021-10-25 0.68 0.69 0.67 0.68 3.8M
2021-10-22 0.68 0.68 0.67 0.68 3.7M
2021-10-21 0.69 0.69 0.67 0.68 3.8M
2021-10-20 0.69 0.69 0.68 0.69 3.7M
2021-10-19 0.68 0.69 0.67 0.68 3.7M
2021-10-18 0.67 0.68 0.66 0.67 4.4M
2021-10-15 0.67 0.68 0.67 0.68 4.2M
2021-10-12 0.68 0.68 0.65 0.66 4.1M
2021-10-11 0.68 0.69 0.67 0.67 4.1M
2021-10-08 0.67 0.68 0.63 0.68 4.0M
2021-10-07 0.67 0.67 0.65 0.67 4.1M
2021-10-06 0.70 0.70 0.66 0.66 3.4M
2021-10-05 0.66 0.69 0.66 0.69 3.3M
2021-10-04 0.65 0.67 0.65 0.66 5.2M
2021-09-30 0.64 0.66 0.64 0.65 6.1M
2021-09-29 0.63 0.63 0.62 0.63 5.2M
2021-09-28 0.65 0.65 0.62 0.64 4.3M
2021-09-27 0.68 0.68 0.63 0.64 4.1M
2021-09-24 0.68 0.69 0.66 0.68 4.3M
2021-09-23 0.64 0.68 0.63 0.68 4.6M
2021-09-21 0.63 0.66 0.62 0.66 4.5M
2021-09-20 0.66 0.67 0.64 0.64 4.7M
2021-09-17 0.66 0.68 0.66 0.67 4.6M
2021-09-16 0.71 0.71 0.65 0.67 5.0M
2021-09-15 0.71 0.72 0.70 0.71 4.4M
2021-09-14 0.74 0.74 0.71 0.71 4.2M
2021-09-13 0.74 0.74 0.71 0.73 4.3M
2021-09-10 0.76 0.76 0.73 0.74 4.0M
2021-09-09 0.75 0.75 0.73 0.74 3.3M
2021-09-08 0.76 0.76 0.72 0.75 4.3M
2021-09-07 0.76 0.77 0.74 0.75 4.3M
2021-09-06 0.76 0.77 0.75 0.75 4.6M
2021-09-03 0.76 0.77 0.75 0.75 4.6M
2021-09-02 0.76 0.77 0.74 0.75 3.4M
2021-09-01 0.75 0.78 0.74 0.76 4.3M
2021-08-31 0.76 0.76 0.74 0.75 4.2M
2021-08-30 0.76 0.77 0.74 0.75 4.4M
2021-08-27 0.75 0.78 0.75 0.76 5.7M
2021-08-26 0.75 0.75 0.74 0.74 7.4M
2021-08-25 0.75 0.76 0.74 0.75 8.5M
2021-08-24 0.75 0.77 0.74 0.75 6.2M
2021-08-23 0.75 0.76 0.75 0.75 7.3M
2021-08-20 0.75 0.75 0.74 0.75 7.6M
2021-08-19 0.76 0.77 0.75 0.75 7.2M
2021-08-18 0.75 0.79 0.75 0.76 7.4M
2021-08-17 0.75 0.78 0.74 0.75 7.6M
2021-08-16 0.75 0.82 0.75 0.75 6.8M
2021-08-13 0.75 0.75 0.74 0.75 7.0M
2021-08-12 0.75 0.75 0.74 0.75 6.2M
2021-08-11 0.75 0.76 0.75 0.75 4.3M
2021-08-10 0.74 0.76 0.74 0.76 4.0M
2021-08-09 0.73 0.76 0.73 0.75 4.5M
2021-08-06 0.74 0.75 0.73 0.74 4.8M
2021-08-05 0.74 0.76 0.72 0.74 4.4M
2021-08-04 0.74 0.74 0.72 0.73 4.0M
2021-08-03 0.73 0.73 0.71 0.72 3.8M
2021-08-02 0.75 0.75 0.69 0.72 4.6M
2021-07-30 0.75 0.75 0.74 0.75 4.9M
2021-07-29 0.75 0.77 0.75 0.76 4.1M
2021-07-28 0.75 0.77 0.75 0.76 3.3M
2021-07-27 0.77 0.77 0.75 0.75 4.4M
2021-07-26 0.77 0.78 0.77 0.77 4.5M
2021-07-23 0.79 0.79 0.77 0.78 3.7M
2021-07-22 0.77 0.79 0.77 0.79 4.3M
2021-07-21 0.77 0.77 0.75 0.77 3.9M
2021-07-20 0.80 0.80 0.77 0.79 3.8M
2021-07-19 0.80 0.85 0.76 0.79 7.5M
2021-07-16 0.64 0.82 0.63 0.77 7.8M
2021-07-15 0.62 0.64 0.61 0.64 6.1M
2021-07-14 0.61 0.62 0.61 0.62 5.3M
2021-07-13 0.62 0.62 0.62 0.62 4.5M
2021-07-12 0.62 0.62 0.61 0.62 5.1M
2021-07-09 0.62 0.63 0.61 0.62 9.9M
2021-07-08 0.63 0.63 0.62 0.62 5.9M
2021-07-07 0.60 0.64 0.60 0.63 8.8M
2021-07-06 0.62 0.63 0.59 0.60 4.8M
2021-07-05 0.55 0.63 0.55 0.62 8.4M
2021-07-02 0.55 0.56 0.55 0.55 5.9M
2021-06-30 0.56 0.56 0.55 0.55 5.3M
2021-06-29 0.56 0.56 0.54 0.56 6.0M
2021-06-28 0.56 0.56 0.54 0.55 3.0M
2021-06-25 0.55 0.56 0.55 0.55 5.0M
2021-06-24 0.55 0.56 0.55 0.55 5.8M
2021-06-23 0.56 0.56 0.55 0.55 5.0M
2021-06-22 0.56 0.56 0.55 0.56 5.7M
2021-06-21 0.56 0.57 0.56 0.56 5.5M
2021-06-18 0.54 0.57 0.54 0.56 5.4M
2021-06-17 0.56 0.56 0.55 0.55 5.4M
2021-06-16 0.56 0.56 0.55 0.56 6.0M
2021-06-15 0.55 0.56 0.55 0.56 6.1M
2021-06-11 0.55 0.55 0.54 0.55 6.5M
2021-06-10 0.55 0.55 0.54 0.55 6.8M
2021-06-09 0.55 0.55 0.54 0.55 6.1M
2021-06-08 0.55 0.55 0.54 0.55 5.2M
2021-06-07 0.54 0.55 0.53 0.54 4.6M
2021-06-04 0.55 0.55 0.54 0.54 7.9M
2021-06-03 0.55 0.55 0.53 0.54 6.8M
2021-06-02 0.55 0.55 0.53 0.53 5.9M
2021-06-01 0.53 0.55 0.53 0.55 10.3M
2021-05-31 0.53 0.54 0.53 0.53 6.7M
2021-05-28 0.54 0.54 0.53 0.54 6.4M
2021-05-27 0.53 0.54 0.52 0.53 7.1M
2021-05-26 0.53 0.54 0.52 0.53 7.3M
2021-05-25 0.55 0.55 0.51 0.52 7.3M
2021-05-24 0.56 0.56 0.53 0.54 7.3M
2021-05-21 0.55 0.56 0.52 0.55 7.1M
2021-05-20 0.56 0.58 0.54 0.57 9.5M
2021-05-18 0.54 0.56 0.53 0.56 8.5M
2021-05-17 0.55 0.56 0.54 0.54 6.5M
2021-05-14 0.55 0.55 0.53 0.54 4.7M
2021-05-13 0.53 0.55 0.53 0.55 5.1M
2021-05-12 0.50 0.56 0.50 0.56 6.8M
2021-05-11 0.50 0.53 0.50 0.53 4.6M
2021-05-10 0.51 0.53 0.49 0.52 6.1M
2021-05-07 0.53 0.53 0.50 0.51 4.9M
2021-05-06 0.54 0.54 0.52 0.53 4.9M
2021-05-05 0.54 0.54 0.52 0.53 4.3M
2021-05-04 0.54 0.54 0.54 0.54 5.0M
2021-05-03 0.53 0.54 0.53 0.54 5.0M
2021-04-30 0.52 0.54 0.52 0.54 7.0M
2021-04-29 0.52 0.57 0.51 0.53 4.9M
2021-04-28 0.51 0.53 0.48 0.52 6.6M
2021-04-27 0.50 0.51 0.48 0.51 5.8M
2021-04-26 0.52 0.53 0.49 0.51 5.7M
2021-04-23 0.52 0.52 0.51 0.52 4.6M
2021-04-22 0.52 0.53 0.52 0.52 4.8M
2021-04-21 0.51 0.55 0.49 0.52 5.9M
2021-04-20 0.49 0.52 0.49 0.51 5.3M
2021-04-19 0.47 0.49 0.46 0.49 5.4M
2021-04-16 0.47 0.51 0.47 0.47 5.4M
2021-04-15 0.50 0.50 0.35 0.47 5.3M
2021-04-14 0.49 0.49 0.48 0.49 5.3M
2021-04-13 0.48 0.50 0.48 0.50 5.3M
2021-04-12 0.50 0.50 0.50 0.50 5.7M
2021-04-09 0.51 0.51 0.48 0.49 6.1M
2021-04-08 0.51 0.51 0.48 0.51 6.5M
2021-04-07 0.51 0.51 0.48 0.50 5.0M
2021-04-01 0.53 0.53 0.50 0.51 5.4M
2021-03-31 0.54 0.54 0.39 0.50 3.1M
2021-03-30 0.56 0.56 0.50 0.53 4.4M
2021-03-29 0.56 0.57 0.53 0.53 4.9M
2021-03-26 0.58 0.58 0.56 0.58 5.9M
2021-03-25 0.59 0.59 0.58 0.58 6.1M
2021-03-24 0.59 0.59 0.58 0.58 4.4M
2021-03-23 0.58 0.59 0.58 0.58 5.5M
2021-03-22 0.55 0.60 0.55 0.59 6.4M
2021-03-19 0.58 0.58 0.56 0.58 4.7M
2021-03-18 0.55 0.62 0.54 0.56 5.4M
2021-03-17 0.54 0.65 0.53 0.58 6.0M
2021-03-16 0.56 0.57 0.53 0.55 5.4M
2021-03-15 0.51 0.56 0.50 0.54 4.8M
2021-03-12 0.53 0.53 0.48 0.52 5.1M
2021-03-11 0.44 0.53 0.44 0.52 7.5M
2021-03-10 0.43 0.45 0.43 0.44 5.7M
2021-03-09 0.43 0.50 0.42 0.44 5.0M
2021-03-08 0.38 0.38 0.38 0.38 0.0M
2021-03-05 0.38 0.38 0.38 0.38 0.0M
2021-03-04 0.38 0.38 0.38 0.38 0.0M
2021-03-03 0.38 0.38 0.38 0.38 0.0M
2021-03-02 0.38 0.38 0.38 0.38 0.2M
2021-03-01 0.38 0.38 0.38 0.38 0.1M
2021-02-26 0.38 0.38 0.38 0.38 0.4M
2021-02-25 0.36 0.36 0.36 0.36 0.0M
2021-02-24 0.39 0.40 0.30 0.36 0.6M
2021-02-23 0.35 0.35 0.35 0.35 0.0M
2021-02-22 0.33 0.35 0.33 0.35 0.0M
2021-02-19 0.33 0.34 0.33 0.34 0.0M
2021-02-18 0.33 0.33 0.33 0.33 0.1M
2021-02-17 0.37 0.37 0.33 0.32 0.1M
2021-02-16 0.37 0.37 0.37 0.37 0.0M
2021-02-11 0.37 0.37 0.37 0.37 0.0M
2021-02-10 0.38 0.40 0.37 0.37 0.9M
2021-02-09 0.37 0.37 0.37 0.37 0.0M
2021-02-08 0.35 0.36 0.35 0.36 0.2M
2021-02-05 0.35 0.35 0.35 0.35 0.0M
2021-02-04 0.34 0.34 0.34 0.34 0.0M
2021-02-03 0.34 0.34 0.34 0.34 0.0M
2021-02-02 0.34 0.34 0.34 0.34 0.0M
2021-02-01 0.34 0.34 0.34 0.34 0.0M
2021-01-29 0.34 0.34 0.34 0.34 0.0M
2021-01-28 0.35 0.35 0.35 0.35 0.0M
2021-01-27 0.34 0.38 0.34 0.38 0.1M
2021-01-26 0.34 0.34 0.34 0.34 0.0M
2021-01-25 0.35 0.35 0.35 0.35 0.0M
2021-01-22 0.35 0.35 0.35 0.35 0.0M
2021-01-21 0.37 0.37 0.37 0.37 0.0M
2021-01-20 0.37 0.37 0.37 0.37 0.0M
2021-01-19 0.37 0.37 0.37 0.37 0.0M
2021-01-18 0.37 0.37 0.37 0.37 0.0M
2021-01-15 0.38 0.38 0.38 0.38 0.1M
2021-01-14 0.35 0.35 0.35 0.35 0.0M
2021-01-13 0.35 0.35 0.35 0.35 0.0M
2021-01-12 0.35 0.35 0.35 0.35 0.0M
2021-01-11 0.35 0.35 0.35 0.35 0.0M
2021-01-08 0.35 0.35 0.35 0.35 0.0M
2021-01-07 0.35 0.35 0.35 0.35 0.0M
2021-01-06 0.35 0.35 0.35 0.35 0.0M
2021-01-05 0.35 0.35 0.35 0.35 0.0M
2021-01-04 0.35 0.35 0.35 0.35 0.0M