Jinxin Fertility Group Limited (1951.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.750 | 2.820 | 2.740 | 2.780 | 2.780 | 7,940,370 |
| 27 Jun 2024 | 2.870 | 2.870 | 2.710 | 2.750 | 2.750 | 9,670,500 |
| 27 Jun 2024 | 0.0595 Dividend | |||||
| 26 Jun 2024 | 2.860 | 2.940 | 2.830 | 2.920 | 2.861 | 5,267,000 |
| 25 Jun 2024 | 2.880 | 2.940 | 2.840 | 2.860 | 2.802 | 8,052,950 |
| 24 Jun 2024 | 2.950 | 2.950 | 2.810 | 2.880 | 2.821 | 13,798,377 |
| 21 Jun 2024 | 2.950 | 2.950 | 2.890 | 2.950 | 2.890 | 39,462,500 |
| 20 Jun 2024 | 3.110 | 3.110 | 2.910 | 2.940 | 2.880 | 18,050,500 |
| 19 Jun 2024 | 3.020 | 3.120 | 3.020 | 3.060 | 2.998 | 11,600,500 |
| 18 Jun 2024 | 3.040 | 3.070 | 2.960 | 3.010 | 2.949 | 11,690,500 |
| 17 Jun 2024 | 3.150 | 3.150 | 3.010 | 3.020 | 2.958 | 15,615,350 |
| 14 Jun 2024 | 3.190 | 3.160 | 3.050 | 3.110 | 3.047 | 8,154,000 |
| 13 Jun 2024 | 3.080 | 3.210 | 3.080 | 3.150 | 3.086 | 12,500,500 |
| 12 Jun 2024 | 3.130 | 3.140 | 3.000 | 3.040 | 2.978 | 29,948,000 |
| 11 Jun 2024 | 3.150 | 3.190 | 3.080 | 3.130 | 3.066 | 14,469,000 |
| 07 Jun 2024 | 3.310 | 3.310 | 3.170 | 3.180 | 3.115 | 12,847,500 |
| 06 Jun 2024 | 3.370 | 3.410 | 3.230 | 3.270 | 3.203 | 12,033,000 |
| 05 Jun 2024 | 3.390 | 3.400 | 3.290 | 3.320 | 3.252 | 13,561,000 |
| 04 Jun 2024 | 3.190 | 3.400 | 3.190 | 3.330 | 3.262 | 22,605,080 |
| 03 Jun 2024 | 3.180 | 3.300 | 3.160 | 3.190 | 3.125 | 12,951,730 |
| 31 May 2024 | 3.140 | 3.240 | 3.130 | 3.140 | 3.076 | 19,846,000 |
| 30 May 2024 | 3.220 | 3.230 | 3.100 | 3.120 | 3.056 | 14,305,000 |
| 29 May 2024 | 3.250 | 3.270 | 3.170 | 3.220 | 3.154 | 17,302,500 |
| 28 May 2024 | 3.360 | 3.380 | 3.220 | 3.270 | 3.203 | 21,236,000 |
| 27 May 2024 | 3.250 | 3.390 | 3.100 | 3.360 | 3.292 | 41,195,016 |
| 24 May 2024 | 3.370 | 3.420 | 3.200 | 3.230 | 3.164 | 40,447,950 |
| 23 May 2024 | 3.560 | 3.610 | 3.390 | 3.400 | 3.331 | 35,201,201 |
| 22 May 2024 | 3.480 | 3.610 | 3.450 | 3.550 | 3.478 | 62,972,000 |
| 21 May 2024 | 3.450 | 3.470 | 3.330 | 3.350 | 3.282 | 35,157,952 |
| 20 May 2024 | 3.210 | 3.490 | 3.180 | 3.450 | 3.380 | 62,705,000 |
| 17 May 2024 | 3.180 | 3.320 | 3.160 | 3.180 | 3.115 | 26,021,617 |
| 16 May 2024 | 3.250 | 3.260 | 3.110 | 3.170 | 3.105 | 26,027,116 |
| 14 May 2024 | 3.250 | 3.350 | 3.200 | 3.210 | 3.145 | 29,336,688 |
| 13 May 2024 | 3.100 | 3.310 | 3.030 | 3.230 | 3.164 | 62,613,500 |
| 10 May 2024 | 3.060 | 3.100 | 2.970 | 3.030 | 2.968 | 34,950,828 |
| 09 May 2024 | 2.760 | 3.130 | 2.750 | 3.070 | 3.007 | 62,573,640 |
| 08 May 2024 | 2.780 | 2.820 | 2.710 | 2.730 | 2.674 | 11,240,500 |
| 07 May 2024 | 2.840 | 2.840 | 2.740 | 2.780 | 2.723 | 13,842,150 |
| 06 May 2024 | 2.840 | 2.890 | 2.770 | 2.820 | 2.763 | 26,417,500 |
| 03 May 2024 | 2.850 | 2.900 | 2.780 | 2.840 | 2.782 | 7,747,678 |
| 02 May 2024 | 2.700 | 2.840 | 2.590 | 2.830 | 2.772 | 9,549,500 |
| 30 Apr 2024 | 2.720 | 2.740 | 2.630 | 2.660 | 2.606 | 11,624,500 |
| 29 Apr 2024 | 2.620 | 2.760 | 2.610 | 2.710 | 2.655 | 30,070,000 |
| 26 Apr 2024 | 2.460 | 2.610 | 2.460 | 2.600 | 2.547 | 26,827,100 |
| 25 Apr 2024 | 2.490 | 2.530 | 2.440 | 2.460 | 2.410 | 14,101,000 |
| 24 Apr 2024 | 2.410 | 2.510 | 2.360 | 2.480 | 2.429 | 11,426,000 |
| 23 Apr 2024 | 2.350 | 2.410 | 2.310 | 2.400 | 2.351 | 9,635,110 |
| 22 Apr 2024 | 2.270 | 2.350 | 2.270 | 2.320 | 2.273 | 4,809,500 |
| 19 Apr 2024 | 2.310 | 2.310 | 2.240 | 2.270 | 2.224 | 6,966,112 |
| 18 Apr 2024 | 2.320 | 2.340 | 2.270 | 2.310 | 2.263 | 5,982,000 |
| 17 Apr 2024 | 2.280 | 2.330 | 2.260 | 2.300 | 2.253 | 7,538,000 |
| 16 Apr 2024 | 2.390 | 2.390 | 2.260 | 2.260 | 2.214 | 11,804,700 |
| 15 Apr 2024 | 2.380 | 2.430 | 2.360 | 2.360 | 2.312 | 7,867,000 |
| 12 Apr 2024 | 2.520 | 2.520 | 2.420 | 2.420 | 2.371 | 10,174,500 |
| 11 Apr 2024 | 2.570 | 2.570 | 2.480 | 2.520 | 2.469 | 11,654,000 |
| 10 Apr 2024 | 2.570 | 2.590 | 2.530 | 2.570 | 2.518 | 11,407,500 |
| 09 Apr 2024 | 2.430 | 2.590 | 2.430 | 2.550 | 2.498 | 26,749,000 |
| 08 Apr 2024 | 2.380 | 2.470 | 2.370 | 2.430 | 2.380 | 18,914,500 |
| 05 Apr 2024 | 2.450 | 2.450 | 2.260 | 2.360 | 2.312 | 4,502,700 |
| 03 Apr 2024 | 2.460 | 2.460 | 2.400 | 2.440 | 2.390 | 11,003,278 |
| 02 Apr 2024 | 2.460 | 2.510 | 2.410 | 2.440 | 2.390 | 14,072,487 |
| 28 Mar 2024 | 2.350 | 2.470 | 2.320 | 2.430 | 2.380 | 15,539,500 |
| 27 Mar 2024 | 2.400 | 2.430 | 2.350 | 2.350 | 2.302 | 8,753,500 |
| 26 Mar 2024 | 2.460 | 2.460 | 2.360 | 2.400 | 2.351 | 8,517,000 |
| 25 Mar 2024 | 2.510 | 2.490 | 2.400 | 2.410 | 2.361 | 9,586,000 |
| 22 Mar 2024 | 2.560 | 2.560 | 2.400 | 2.470 | 2.420 | 25,122,500 |
| 21 Mar 2024 | 2.530 | 2.590 | 2.530 | 2.560 | 2.508 | 11,742,184 |
| 20 Mar 2024 | 2.480 | 2.530 | 2.450 | 2.520 | 2.469 | 10,240,500 |
| 19 Mar 2024 | 2.590 | 2.600 | 2.470 | 2.480 | 2.429 | 21,353,376 |
| 18 Mar 2024 | 2.660 | 2.680 | 2.580 | 2.600 | 2.547 | 24,159,272 |
| 15 Mar 2024 | 2.560 | 2.590 | 2.500 | 2.530 | 2.478 | 12,782,168 |
| 14 Mar 2024 | 2.730 | 2.750 | 2.540 | 2.570 | 2.518 | 15,982,700 |
| 13 Mar 2024 | 2.700 | 2.760 | 2.620 | 2.680 | 2.625 | 20,131,320 |
| 12 Mar 2024 | 2.520 | 2.720 | 2.500 | 2.700 | 2.645 | 28,723,700 |
| 11 Mar 2024 | 2.430 | 2.530 | 2.420 | 2.520 | 2.469 | 20,541,500 |
| 08 Mar 2024 | 2.390 | 2.460 | 2.380 | 2.420 | 2.371 | 8,532,500 |
| 07 Mar 2024 | 2.420 | 2.430 | 2.350 | 2.370 | 2.322 | 11,207,922 |
| 06 Mar 2024 | 2.360 | 2.450 | 2.360 | 2.440 | 2.390 | 10,202,353 |
| 05 Mar 2024 | 2.460 | 2.460 | 2.340 | 2.350 | 2.302 | 19,900,294 |
| 04 Mar 2024 | 2.420 | 2.530 | 2.390 | 2.480 | 2.429 | 21,983,000 |
| 01 Mar 2024 | 2.430 | 2.440 | 2.370 | 2.410 | 2.361 | 10,031,000 |
| 29 Feb 2024 | 2.420 | 2.480 | 2.390 | 2.430 | 2.380 | 19,495,200 |
| 28 Feb 2024 | 2.510 | 2.590 | 2.380 | 2.400 | 2.351 | 21,867,363 |
| 27 Feb 2024 | 2.450 | 2.540 | 2.420 | 2.530 | 2.478 | 13,354,000 |
| 26 Feb 2024 | 2.500 | 2.560 | 2.460 | 2.460 | 2.410 | 22,585,000 |
| 23 Feb 2024 | 2.480 | 2.500 | 2.440 | 2.490 | 2.439 | 10,136,008 |
| 22 Feb 2024 | 2.440 | 2.480 | 2.380 | 2.480 | 2.429 | 9,247,500 |
| 21 Feb 2024 | 2.360 | 2.470 | 2.300 | 2.410 | 2.361 | 19,937,875 |
| 20 Feb 2024 | 2.240 | 2.360 | 2.230 | 2.360 | 2.312 | 12,988,000 |
| 19 Feb 2024 | 2.330 | 2.330 | 2.220 | 2.240 | 2.194 | 14,049,000 |
| 16 Feb 2024 | 2.140 | 2.320 | 2.120 | 2.320 | 2.273 | 6,175,300 |
| 15 Feb 2024 | 2.120 | 2.170 | 2.060 | 2.160 | 2.116 | 4,988,000 |
| 14 Feb 2024 | 2.140 | 2.140 | 2.050 | 2.090 | 2.047 | 5,656,500 |
| 09 Feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.136 | - |
| 08 Feb 2024 | 2.250 | 2.290 | 2.210 | 2.280 | 2.234 | 12,861,383 |
| 07 Feb 2024 | 2.310 | 2.360 | 2.240 | 2.250 | 2.204 | 17,669,500 |
| 06 Feb 2024 | 2.140 | 2.320 | 2.120 | 2.280 | 2.234 | 36,620,500 |
| 05 Feb 2024 | 2.130 | 2.170 | 2.070 | 2.140 | 2.096 | 14,291,641 |
| 02 Feb 2024 | 2.210 | 2.280 | 2.100 | 2.140 | 2.096 | 19,945,500 |
| 01 Feb 2024 | 2.150 | 2.280 | 2.120 | 2.210 | 2.165 | 24,935,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.