Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,030.50 -5.25 (-0.13%) Dow Futures
32,696.00 -78.00 (-0.24%) Nasdaq Futures
12,908.75 +41.50 (+0.32%) Russell 2000 Futures
1,779.90 -13.40 (-0.75%) Crude Oil
70.41 +0.74 (+1.06%) Gold
1,951.80 +10.70 (+0.55%)
Jinxin Fertility Group Limited (1951.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 04:08PM HKT. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 5.440 | 5.540 | 5.330 | 5.420 | 5.420 | 18,289,000 |
| Mar 21, 2023 | 5.190 | 5.380 | 5.190 | 5.370 | 5.370 | 35,093,306 |
| Mar 20, 2023 | 5.350 | 5.350 | 5.120 | 5.180 | 5.180 | 23,495,937 |
| Mar 17, 2023 | 5.270 | 5.370 | 5.160 | 5.330 | 5.330 | 34,188,834 |
| Mar 16, 2023 | 5.170 | 5.330 | 5.120 | 5.150 | 5.150 | 19,835,917 |
| Mar 15, 2023 | 5.130 | 5.370 | 5.100 | 5.220 | 5.220 | 30,603,500 |
| Mar 14, 2023 | 5.220 | 5.280 | 4.980 | 5.060 | 5.060 | 32,124,000 |
| Mar 13, 2023 | 5.310 | 5.430 | 5.090 | 5.200 | 5.200 | 55,005,217 |
| Mar 10, 2023 | 5.350 | 5.400 | 5.180 | 5.260 | 5.260 | 41,586,902 |
| Mar 09, 2023 | 5.790 | 5.790 | 5.450 | 5.480 | 5.480 | 37,519,678 |
| Mar 08, 2023 | 6.050 | 6.050 | 5.620 | 5.730 | 5.730 | 61,351,624 |
| Mar 07, 2023 | 6.450 | 6.560 | 6.010 | 6.090 | 6.090 | 47,286,267 |
| Mar 06, 2023 | 6.710 | 6.730 | 6.460 | 6.540 | 6.540 | 31,625,964 |
| Mar 03, 2023 | 6.680 | 6.820 | 6.550 | 6.740 | 6.740 | 20,016,498 |
| Mar 02, 2023 | 6.690 | 6.710 | 6.540 | 6.700 | 6.700 | 18,802,734 |
| Mar 01, 2023 | 6.360 | 6.700 | 6.280 | 6.690 | 6.690 | 39,151,657 |
| Feb 28, 2023 | 6.200 | 6.350 | 6.120 | 6.240 | 6.240 | 13,799,500 |
| Feb 27, 2023 | 6.190 | 6.270 | 6.050 | 6.180 | 6.180 | 13,728,500 |
| Feb 24, 2023 | 6.410 | 6.460 | 6.200 | 6.230 | 6.230 | 15,124,500 |
| Feb 23, 2023 | 6.360 | 6.550 | 6.320 | 6.420 | 6.420 | 15,826,734 |
| Feb 22, 2023 | 6.370 | 6.390 | 6.190 | 6.300 | 6.300 | 13,534,575 |
| Feb 21, 2023 | 6.520 | 6.640 | 6.320 | 6.370 | 6.370 | 18,167,523 |
| Feb 20, 2023 | 6.480 | 6.600 | 6.280 | 6.580 | 6.580 | 14,980,000 |
| Feb 17, 2023 | 6.480 | 6.680 | 6.430 | 6.480 | 6.480 | 14,049,500 |
| Feb 16, 2023 | 6.520 | 6.720 | 6.400 | 6.480 | 6.480 | 18,688,036 |
| Feb 15, 2023 | 6.670 | 6.740 | 6.350 | 6.410 | 6.410 | 20,622,031 |
| Feb 14, 2023 | 6.610 | 6.700 | 6.520 | 6.650 | 6.650 | 13,514,700 |
| Feb 13, 2023 | 6.590 | 6.700 | 6.380 | 6.600 | 6.600 | 25,758,403 |
| Feb 10, 2023 | 6.940 | 6.940 | 6.500 | 6.590 | 6.590 | 38,018,029 |
| Feb 09, 2023 | 6.740 | 6.960 | 6.670 | 6.950 | 6.950 | 22,835,300 |
| Feb 08, 2023 | 7.180 | 7.220 | 6.680 | 6.740 | 6.740 | 51,333,270 |
| Feb 07, 2023 | 7.350 | 7.490 | 7.100 | 7.190 | 7.190 | 45,227,443 |
| Feb 06, 2023 | 8.150 | 8.280 | 7.260 | 7.330 | 7.330 | 81,047,229 |
| Feb 03, 2023 | 7.650 | 8.010 | 7.630 | 7.710 | 7.710 | 40,383,520 |
| Feb 02, 2023 | 7.670 | 8.030 | 7.510 | 7.640 | 7.640 | 46,286,000 |
| Feb 01, 2023 | 7.300 | 7.590 | 7.120 | 7.560 | 7.560 | 25,976,166 |
| Jan 31, 2023 | 7.510 | 7.580 | 7.110 | 7.270 | 7.270 | 31,549,984 |
| Jan 30, 2023 | 7.900 | 7.940 | 7.290 | 7.330 | 7.330 | 56,704,670 |
| Jan 27, 2023 | 7.980 | 7.990 | 7.630 | 7.700 | 7.700 | 9,017,477 |
| Jan 26, 2023 | 7.610 | 7.880 | 7.550 | 7.880 | 7.880 | 14,089,000 |
| Jan 20, 2023 | 7.520 | 7.580 | 7.330 | 7.470 | 7.470 | 6,261,932 |
| Jan 19, 2023 | 7.350 | 7.450 | 7.160 | 7.430 | 7.430 | 6,237,125 |
| Jan 18, 2023 | 7.320 | 7.480 | 7.250 | 7.340 | 7.340 | 20,006,000 |
| Jan 17, 2023 | 7.510 | 7.710 | 7.200 | 7.340 | 7.340 | 42,514,500 |
| Jan 16, 2023 | 7.750 | 8.030 | 7.490 | 7.580 | 7.580 | 66,785,034 |
| Jan 13, 2023 | 6.850 | 7.660 | 6.850 | 7.650 | 7.650 | 64,270,827 |
| Jan 12, 2023 | 6.800 | 7.200 | 6.750 | 6.800 | 6.800 | 40,887,500 |
| Jan 11, 2023 | 6.750 | 7.060 | 6.640 | 6.730 | 6.730 | 41,142,977 |
| Jan 10, 2023 | 6.730 | 6.780 | 6.600 | 6.700 | 6.700 | 22,624,100 |
| Jan 09, 2023 | 6.700 | 6.920 | 6.600 | 6.740 | 6.740 | 42,347,870 |
| Jan 06, 2023 | 7.160 | 7.160 | 6.500 | 6.600 | 6.600 | 79,261,518 |
| Jan 05, 2023 | 6.820 | 7.310 | 6.820 | 7.090 | 7.090 | 301,342,008 |
| Jan 04, 2023 | 7.600 | 7.750 | 7.230 | 7.310 | 7.310 | 49,241,132 |
| Jan 03, 2023 | 7.140 | 7.670 | 7.080 | 7.600 | 7.600 | 35,831,516 |
| Dec 30, 2022 | 7.410 | 7.580 | 7.050 | 7.210 | 7.210 | 35,925,662 |
| Dec 29, 2022 | 7.480 | 7.580 | 6.960 | 7.400 | 7.400 | 54,501,470 |
| Dec 28, 2022 | 7.450 | 7.790 | 7.390 | 7.500 | 7.500 | 44,888,992 |
| Dec 23, 2022 | 7.010 | 7.570 | 6.920 | 7.280 | 7.280 | 36,223,400 |
| Dec 22, 2022 | 6.930 | 7.260 | 6.810 | 7.120 | 7.120 | 22,340,295 |
| Dec 21, 2022 | 6.710 | 6.870 | 6.690 | 6.780 | 6.780 | 12,300,148 |
| Dec 20, 2022 | 6.900 | 7.040 | 6.630 | 6.720 | 6.720 | 24,158,000 |
| Dec 19, 2022 | 7.210 | 7.390 | 6.800 | 6.960 | 6.960 | 33,430,103 |
| Dec 16, 2022 | 6.950 | 7.400 | 6.860 | 7.210 | 7.210 | 31,086,917 |
| Dec 15, 2022 | 7.180 | 7.430 | 6.850 | 7.030 | 7.030 | 51,023,817 |
| Dec 14, 2022 | 6.900 | 7.400 | 6.900 | 7.300 | 7.300 | 49,018,600 |
| Dec 13, 2022 | 7.070 | 7.090 | 6.600 | 6.970 | 6.970 | 34,376,000 |
| Dec 12, 2022 | 7.200 | 7.450 | 6.840 | 6.900 | 6.900 | 52,895,000 |
| Dec 09, 2022 | 6.820 | 7.540 | 6.820 | 7.450 | 7.450 | 79,586,140 |
| Dec 08, 2022 | 6.550 | 6.960 | 6.440 | 6.810 | 6.810 | 51,717,500 |
| Dec 07, 2022 | 6.680 | 7.120 | 6.410 | 6.420 | 6.420 | 57,948,887 |
| Dec 06, 2022 | 6.870 | 7.040 | 6.520 | 6.670 | 6.670 | 53,809,700 |
| Dec 05, 2022 | 6.650 | 7.140 | 6.610 | 6.920 | 6.920 | 71,368,403 |
| Dec 02, 2022 | 6.220 | 6.750 | 6.210 | 6.420 | 6.420 | 52,554,418 |
| Dec 01, 2022 | 6.300 | 6.600 | 6.130 | 6.140 | 6.140 | 98,917,004 |
| Nov 30, 2022 | 6.150 | 6.250 | 5.940 | 6.050 | 6.050 | 160,261,145 |
| Nov 29, 2022 | 5.460 | 6.280 | 5.400 | 6.240 | 6.240 | 95,473,347 |
| Nov 28, 2022 | 5.490 | 5.720 | 5.140 | 5.480 | 5.480 | 89,239,500 |
| Nov 25, 2022 | 5.240 | 5.260 | 5.060 | 5.120 | 5.120 | 15,017,500 |
| Nov 24, 2022 | 5.210 | 5.360 | 5.160 | 5.280 | 5.280 | 19,253,000 |
| Nov 23, 2022 | 5.100 | 5.220 | 4.880 | 5.130 | 5.130 | 21,770,500 |
| Nov 22, 2022 | 5.300 | 5.360 | 4.870 | 5.040 | 5.040 | 28,754,904 |
| Nov 21, 2022 | 5.540 | 5.540 | 5.220 | 5.300 | 5.300 | 20,994,836 |
| Nov 18, 2022 | 5.480 | 5.650 | 5.360 | 5.540 | 5.540 | 38,688,012 |
| Nov 17, 2022 | 5.300 | 5.450 | 5.160 | 5.370 | 5.370 | 30,527,207 |
| Nov 16, 2022 | 5.500 | 5.780 | 5.330 | 5.370 | 5.370 | 64,233,961 |
| Nov 15, 2022 | 4.940 | 5.570 | 4.810 | 5.490 | 5.490 | 65,550,814 |
| Nov 14, 2022 | 4.730 | 5.100 | 4.680 | 4.930 | 4.930 | 76,546,599 |
| Nov 11, 2022 | 4.680 | 4.680 | 4.400 | 4.670 | 4.670 | 59,254,000 |
| Nov 10, 2022 | 4.390 | 4.480 | 4.310 | 4.360 | 4.360 | 16,345,500 |
| Nov 09, 2022 | 4.560 | 4.610 | 4.390 | 4.450 | 4.450 | 19,292,524 |
| Nov 08, 2022 | 4.740 | 4.750 | 4.500 | 4.610 | 4.610 | 17,840,000 |
| Nov 07, 2022 | 4.440 | 4.730 | 4.360 | 4.700 | 4.700 | 27,347,579 |
| Nov 04, 2022 | 4.500 | 4.740 | 4.470 | 4.490 | 4.490 | 47,699,807 |
| Nov 03, 2022 | 4.360 | 4.500 | 4.340 | 4.450 | 4.450 | 22,009,340 |
| Nov 02, 2022 | 4.250 | 4.580 | 4.160 | 4.540 | 4.540 | 26,270,500 |
| Nov 01, 2022 | 3.920 | 4.330 | 3.920 | 4.260 | 4.260 | 33,406,035 |
| Oct 31, 2022 | 4.000 | 4.070 | 3.850 | 3.870 | 3.870 | 16,428,935 |
| Oct 28, 2022 | 4.120 | 4.200 | 3.910 | 4.000 | 4.000 | 22,435,823 |
| Oct 27, 2022 | 4.320 | 4.390 | 4.100 | 4.140 | 4.140 | 20,784,000 |
| Oct 26, 2022 | 3.900 | 4.300 | 3.840 | 4.220 | 4.220 | 29,598,337 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
