Jinxin Fertility Group

1951
🏛️ hong-kong →
2.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.79 2.81 2.78 2.79 759.5K
09:35 2.78 2.79 2.77 2.78 2,461.5K
09:40 2.77 2.79 2.77 2.79 1,089.5K
09:45 2.78 2.80 2.78 2.80 224.5K
09:50 2.79 2.79 2.78 2.78 191.5K
09:55 2.79 2.81 2.79 2.79 666.0K
10:00 2.80 2.80 2.79 2.80 259.0K
10:05 2.79 2.80 2.79 2.80 152.0K
10:10 2.79 2.80 2.79 2.79 225.5K
10:15 2.80 2.80 2.79 2.79 855.0K
10:20 2.78 2.79 2.78 2.79 255.5K
10:25 2.78 2.79 2.78 2.79 458.5K
10:30 2.78 2.79 2.78 2.79 33.0K
10:35 2.80 2.81 2.80 2.80 249.5K
10:40 2.79 2.79 2.79 2.79 303.5K
10:45 2.78 2.79 2.78 2.79 156.0K
10:50 2.78 2.80 2.78 2.79 259.5K
10:55 2.78 2.79 2.78 2.78 257.0K
11:00 2.79 2.79 2.78 2.79 725.0K
11:05 2.80 2.80 2.79 2.79 397.5K
11:10 2.79 2.80 2.79 2.80 298.5K
11:15 2.79 2.80 2.79 2.79 737.0K
11:25 2.78 2.79 2.78 2.78 215.0K
11:30 2.79 2.79 2.78 2.79 391.0K
11:40 2.78 2.79 2.78 2.79 22.5K
11:50 2.78 2.79 2.78 2.78 115.0K
11:55 2.79 2.79 2.79 2.79 531.0K
13:00 2.78 2.79 2.77 2.78 978.0K
13:05 2.77 2.78 2.77 2.78 161.5K
13:10 2.77 2.77 2.76 2.77 339.5K
13:15 2.76 2.77 2.76 2.76 1,147.0K
13:20 2.77 2.77 2.76 2.77 224.0K
13:25 2.76 2.78 2.76 2.78 621.0K
13:30 2.76 2.78 2.76 2.76 585.5K
13:35 2.77 2.77 2.76 2.77 1,104.0K
13:40 2.76 2.78 2.76 2.78 2,919.5K
13:45 2.77 2.79 2.77 2.79 4,060.5K
13:50 2.78 2.79 2.78 2.79 2,447.5K
13:55 2.78 2.81 2.78 2.81 2,523.0K
14:00 2.80 2.83 2.80 2.83 4,322.0K
14:05 2.83 2.84 2.82 2.83 4,185.5K
14:10 2.83 2.83 2.81 2.82 1,988.0K
14:15 2.82 2.83 2.81 2.82 2,414.0K
14:20 2.81 2.82 2.81 2.81 777.5K
14:25 2.82 2.82 2.81 2.81 195.5K
14:30 2.80 2.80 2.79 2.80 761.5K
14:35 2.81 2.81 2.80 2.80 386.0K
14:40 2.79 2.79 2.79 2.79 0.5K
14:45 2.80 2.82 2.80 2.81 3,497.5K
14:50 2.80 2.80 2.80 2.80 95.5K
14:55 2.81 2.81 2.80 2.81 418.5K
15:00 2.80 2.81 2.80 2.80 919.5K
15:05 2.81 2.81 2.80 2.80 569.5K
15:10 2.81 2.81 2.80 2.81 572.0K
15:15 2.82 2.82 2.81 2.81 121.5K
15:20 2.80 2.81 2.80 2.81 503.5K
15:25 2.80 2.81 2.80 2.81 513.0K
15:30 2.80 2.81 2.80 2.80 777.5K
15:35 2.81 2.81 2.80 2.81 673.0K
15:40 2.80 2.81 2.80 2.80 336.5K
15:45 2.81 2.81 2.80 2.81 249.5K
15:50 2.80 2.81 2.80 2.81 590.5K
15:55 2.81 2.83 2.80 2.82 2,204.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.88 2.91 2.76 2.82 65.4M
2025-09-25 2.80 2.84 2.76 2.82 56.5M
2025-09-24 2.75 2.86 2.74 2.81 55.8M
2025-09-23 2.71 2.80 2.61 2.76 62.6M
2025-09-22 2.74 2.74 2.68 2.69 36.3M
2025-09-19 2.79 2.83 2.73 2.74 39.6M
2025-09-18 2.84 2.86 2.75 2.79 39.0M
2025-09-17 2.88 2.88 2.80 2.84 41.7M
2025-09-16 2.82 2.87 2.76 2.86 49.4M
2025-09-15 2.75 2.81 2.71 2.81 47.7M
2025-09-12 2.72 2.76 2.70 2.74 46.7M
2025-09-11 2.74 2.74 2.67 2.72 38.9M
2025-09-10 2.73 2.78 2.71 2.74 40.1M
2025-09-09 2.78 2.79 2.70 2.72 46.7M
2025-09-08 2.75 2.80 2.71 2.78 41.4M
2025-09-05 2.73 2.79 2.72 2.74 72.2M
2025-09-04 2.81 2.81 2.72 2.73 60.2M
2025-09-03 2.85 2.87 2.78 2.79 43.2M
2025-09-02 2.98 2.98 2.83 2.85 63.1M
2025-09-01 2.90 2.98 2.83 2.97 66.0M
2025-08-29 2.91 2.95 2.86 2.88 84.6M
2025-08-28 3.06 3.10 2.87 2.93 114.6M
2025-08-27 3.15 3.16 2.99 3.05 85.8M
2025-08-26 3.33 3.33 3.10 3.12 126.8M
2025-08-25 3.26 3.40 3.25 3.35 82.7M
2025-08-22 3.24 3.27 3.18 3.22 39.9M
2025-08-21 3.26 3.29 3.20 3.24 38.9M
2025-08-20 3.38 3.38 3.20 3.24 81.1M
2025-08-19 3.45 3.51 3.36 3.38 66.0M
2025-08-18 3.16 3.61 3.15 3.44 238.7M
2025-08-15 3.18 3.23 3.13 3.15 45.6M
2025-08-14 3.16 3.22 3.10 3.20 65.9M
2025-08-13 3.00 3.16 3.00 3.16 107.4M
2025-08-12 2.99 3.01 2.96 2.99 50.1M
2025-08-11 2.91 3.05 2.91 2.98 203.6M
2025-08-08 3.19 3.25 3.15 3.20 68.3M
2025-08-07 3.22 3.28 3.17 3.18 69.9M
2025-08-06 3.31 3.37 3.21 3.22 90.7M
2025-08-05 3.22 3.23 3.13 3.22 83.0M
2025-08-04 3.30 3.34 3.18 3.20 98.4M
2025-08-01 3.35 3.45 3.26 3.34 140.5M
2025-07-31 3.35 3.59 3.31 3.33 483.1M
2025-07-30 3.23 3.38 3.20 3.24 225.7M
2025-07-29 3.66 3.70 3.16 3.22 482.1M
2025-07-28 3.37 3.40 3.23 3.36 83.6M
2025-07-25 3.29 3.43 3.25 3.28 122.1M
2025-07-24 3.10 3.29 3.08 3.28 171.6M
2025-07-23 3.10 3.17 3.06 3.07 83.1M
2025-07-22 3.07 3.11 3.05 3.07 60.5M
2025-07-21 3.05 3.08 3.00 3.07 49.7M
2025-07-18 3.04 3.07 3.00 3.04 44.3M
2025-07-17 2.93 3.03 2.93 3.02 67.5M
2025-07-16 2.95 2.98 2.92 2.93 39.6M
2025-07-15 2.97 2.97 2.90 2.95 49.8M
2025-07-14 3.05 3.05 2.97 2.97 58.4M
2025-07-11 2.98 3.06 2.98 3.03 55.5M
2025-07-10 2.94 2.98 2.92 2.98 32.9M
2025-07-09 2.96 2.99 2.92 2.94 44.3M
2025-07-08 2.91 2.96 2.90 2.95 37.9M
2025-07-07 2.99 2.99 2.90 2.92 50.9M
2025-07-04 3.15 3.16 2.93 3.01 140.8M
2025-07-03 3.10 3.10 3.01 3.08 72.9M
2025-07-02 3.06 3.17 3.05 3.10 78.8M
2025-06-30 3.09 3.11 3.01 3.06 46.1M
2025-06-27 3.20 3.20 3.06 3.13 107.3M
2025-06-26 2.93 3.18 2.89 3.11 196.4M
2025-06-25 2.90 2.94 2.87 2.92 46.3M
2025-06-24 2.81 2.88 2.81 2.87 32.3M
2025-06-23 2.76 2.81 2.71 2.79 24.9M
2025-06-20 2.80 2.82 2.76 2.76 27.1M
2025-06-19 2.93 2.95 2.76 2.78 62.3M
2025-06-18 3.04 3.04 2.91 2.92 53.0M
2025-06-17 3.03 3.20 2.98 3.05 147.2M
2025-06-16 2.92 2.99 2.89 2.98 38.4M
2025-06-13 3.04 3.05 2.93 2.95 53.3M
2025-06-12 3.04 3.11 3.02 3.05 40.9M
2025-06-11 3.09 3.13 3.02 3.04 44.8M
2025-06-10 3.10 3.19 2.99 3.08 124.9M
2025-06-09 3.00 3.09 2.98 3.08 73.1M
2025-06-06 2.89 2.99 2.86 2.95 65.5M
2025-06-05 2.91 2.96 2.85 2.87 43.3M
2025-06-04 2.88 2.93 2.86 2.91 45.6M
2025-06-03 2.74 2.88 2.74 2.86 48.1M
2025-06-02 2.80 2.80 2.61 2.74 11.2M
2025-05-30 2.80 2.85 2.79 2.81 32.3M
2025-05-29 2.75 2.81 2.74 2.80 43.4M
2025-05-28 2.76 2.77 2.73 2.75 19.5M
2025-05-27 2.70 2.77 2.70 2.76 30.8M
2025-05-26 2.74 2.74 2.68 2.69 36.6M
2025-05-23 2.79 2.85 2.73 2.74 48.0M
2025-05-22 2.89 2.89 2.77 2.78 54.0M
2025-05-21 2.80 2.93 2.79 2.88 109.4M
2025-05-20 2.80 2.84 2.77 2.79 45.6M
2025-05-19 2.77 2.83 2.71 2.79 38.7M
2025-05-16 2.81 2.81 2.75 2.76 35.3M
2025-05-15 2.87 2.87 2.79 2.80 44.3M
2025-05-14 2.93 2.93 2.85 2.86 47.9M
2025-05-13 2.99 3.01 2.90 2.91 32.0M
2025-05-12 2.96 3.00 2.91 2.97 48.4M
2025-05-09 2.95 2.99 2.91 2.96 34.3M
2025-05-08 2.94 2.98 2.92 2.95 36.6M
2025-05-07 3.01 3.03 2.92 2.94 50.5M
2025-05-06 2.96 2.98 2.92 2.96 35.0M
2025-05-02 2.90 3.01 2.82 2.99 22.3M
2025-04-30 2.90 2.93 2.86 2.91 46.0M
2025-04-29 2.93 2.96 2.89 2.90 32.3M
2025-04-28 2.99 3.05 2.87 2.90 116.1M
2025-04-25 3.07 3.15 2.95 2.96 87.1M
2025-04-24 3.10 3.16 3.02 3.05 47.4M
2025-04-23 3.08 3.24 3.08 3.10 110.4M
2025-04-22 3.02 3.07 3.00 3.04 51.7M
2025-04-17 3.01 3.10 2.99 3.03 59.7M
2025-04-16 3.14 3.14 2.98 3.01 78.0M
2025-04-15 3.24 3.32 3.08 3.14 105.3M
2025-04-14 3.30 3.37 3.22 3.23 111.3M
2025-04-11 3.30 3.42 3.23 3.26 169.1M
2025-04-10 3.28 3.62 3.18 3.33 392.6M
2025-04-09 2.96 3.28 2.93 3.24 207.3M
2025-04-08 2.86 3.25 2.86 3.05 223.5M
2025-04-07 2.98 3.09 2.66 2.79 172.0M
2025-04-03 3.09 3.33 3.05 3.23 140.0M
2025-04-02 3.12 3.14 3.06 3.11 35.6M
2025-04-01 3.01 3.20 2.97 3.11 104.3M
2025-03-31 2.96 3.06 2.91 3.01 67.1M
2025-03-28 3.12 3.14 2.96 2.96 82.5M
2025-03-27 3.14 3.18 3.08 3.09 59.2M
2025-03-26 3.28 3.31 3.13 3.14 107.1M
2025-03-25 3.14 3.41 3.02 3.25 297.1M
2025-03-24 3.12 3.20 3.05 3.14 92.0M
2025-03-21 3.05 3.28 2.97 3.10 272.8M
2025-03-20 3.27 3.37 3.03 3.04 163.2M
2025-03-19 3.18 3.44 3.14 3.23 301.9M
2025-03-18 3.36 3.43 3.11 3.16 274.3M
2025-03-17 3.60 3.79 3.20 3.33 636.5M
2025-03-14 2.63 3.63 2.58 3.57 699.6M
2025-03-13 2.55 2.56 2.45 2.52 27.2M
2025-03-12 2.61 2.65 2.51 2.54 28.4M
2025-03-11 2.57 2.62 2.53 2.61 22.8M
2025-03-10 2.65 2.72 2.55 2.60 26.9M
2025-03-07 2.69 2.77 2.62 2.64 55.4M
2025-03-06 2.70 2.73 2.67 2.72 38.5M
2025-03-05 2.64 2.72 2.60 2.67 55.5M
2025-03-04 2.59 2.63 2.53 2.61 15.8M
2025-03-03 2.63 2.71 2.56 2.59 34.3M
2025-02-28 2.82 2.83 2.61 2.62 43.3M
2025-02-27 2.86 2.95 2.78 2.84 53.2M
2025-02-26 2.80 2.86 2.76 2.84 44.5M
2025-02-25 2.77 2.83 2.73 2.78 28.8M
2025-02-24 2.86 2.86 2.77 2.83 40.6M
2025-02-21 2.94 2.94 2.82 2.86 52.6M
2025-02-20 2.71 2.96 2.67 2.87 99.3M
2025-02-19 2.70 2.74 2.62 2.70 34.3M
2025-02-18 2.71 2.73 2.64 2.68 29.9M
2025-02-17 2.75 2.79 2.63 2.69 39.4M
2025-02-14 2.62 2.74 2.61 2.72 58.4M
2025-02-13 2.62 2.71 2.55 2.57 41.1M
2025-02-12 2.58 2.60 2.54 2.60 15.3M
2025-02-11 2.69 2.70 2.53 2.56 27.3M
2025-02-10 2.59 2.70 2.58 2.68 25.0M
2025-02-07 2.53 2.65 2.52 2.59 32.9M
2025-02-06 2.49 2.53 2.45 2.53 18.2M
2025-02-05 2.53 2.53 2.45 2.49 24.0M
2025-02-04 2.51 2.58 2.48 2.54 8.6M
2025-02-03 2.40 2.50 2.36 2.50 6.5M
2025-01-28 2.42 2.51 2.42 2.42 1.8M
2025-01-27 2.51 2.54 2.46 2.48 15.8M
2025-01-24 2.51 2.56 2.45 2.48 19.8M
2025-01-23 2.56 2.63 2.35 2.49 175.1M
2025-01-22 2.59 2.59 2.52 2.54 9.2M
2025-01-21 2.60 2.62 2.57 2.59 8.1M
2025-01-20 2.54 2.62 2.53 2.59 14.9M
2025-01-17 2.50 2.54 2.47 2.51 11.5M
2025-01-16 2.47 2.56 2.46 2.51 12.7M
2025-01-15 2.50 2.51 2.41 2.46 17.4M
2025-01-14 2.42 2.52 2.42 2.50 16.7M
2025-01-13 2.46 2.46 2.41 2.44 7.0M
2025-01-10 2.52 2.55 2.44 2.46 16.6M
2025-01-09 2.52 2.57 2.50 2.52 13.4M
2025-01-08 2.60 2.62 2.51 2.52 20.0M
2025-01-07 2.66 2.66 2.57 2.62 19.7M
2025-01-06 2.65 2.66 2.61 2.63 6.0M
2025-01-03 2.65 2.67 2.58 2.61 9.6M
2025-01-02 2.68 2.71 2.62 2.64 13.8M