Tianjin Jinran Public Utilities Co. Ltd. Class H 1265
HKEX · Hong Kong SAR China · Utilities
HKD 0.1510-0.00 (-1.95%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.15 | -1.95% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 100.00K |
| 2026-09-30 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-29 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-28 | HKD 0.16 | -1.90% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 760.00K |
| 2026-09-25 | HKD 0.16 | +9.72% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 1.09M |
| 2026-09-24 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-23 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-21 | HKD 0.14 | +0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-17 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-16 | HKD 0.14 | -1.36% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-15 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-11 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 400.00K |
| 2026-09-10 | HKD 0.15 | +0.68% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 210.00K |
| 2026-09-09 | HKD 0.15 | -2.67% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 550.00K |
| 2026-09-08 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-07 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-04 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 120.00K |
| 2026-09-03 | HKD 0.15 | +0.67% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 4.46M |
| 2026-09-02 | HKD 0.15 | +1.35% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 150.00K |
| 2026-09-01 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-31 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-27 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-26 | HKD 0.15 | -1.33% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 110.00K |
| 2026-08-25 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-24 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-21 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-20 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 20.00K |
| 2026-08-19 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-18 | HKD 0.15 | +2.03% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 20.00K |
| 2026-08-17 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-14 | HKD 0.15 | -1.33% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 10.00K |
| 2026-08-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-12 | HKD 0.15 | +4.90% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 3.21M |
| 2026-08-11 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-10 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-06 | HKD 0.14 | -2.05% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 610.00K |
| 2026-08-05 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-04 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-03 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-31 | HKD 0.15 | -2.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-30 | HKD 0.15 | -5.06% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 20.00K |
| 2026-07-29 | HKD 0.16 | +5.33% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.11M |
| 2026-07-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-27 | HKD 0.15 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 10.00K |
| 2026-07-24 | HKD 0.15 | +4.17% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 50.00K |
| 2026-07-23 | HKD 0.14 | -4.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 20.00K |
| 2026-07-22 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-21 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-20 | HKD 0.15 | +4.17% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.53M |
| 2026-07-17 | HKD 0.14 | +2.86% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.70M |
| 2026-07-16 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.17 | HKD 0.14 | 2.17M |
| 2026-07-15 | HKD 0.14 | -8.39% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.21M |
| 2026-07-14 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-13 | HKD 0.16 | +4.73% | HKD 0.14 | HKD 0.16 | HKD 0.15 | 120.00K |
| 2026-07-10 | HKD 0.15 | +0.68% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 60.00K |
| 2026-07-09 | HKD 0.15 | -2.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-08 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 170.00K |
| 2026-07-07 | HKD 0.15 | -7.41% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 260.00K |
| 2026-07-06 | HKD 0.16 | +11.72% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 890.00K |
| 2026-07-03 | HKD 0.14 | -6.45% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 600.00K |
| 2026-07-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-30 | HKD 0.16 | -0.64% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 490.00K |
| 2026-06-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-24 | HKD 0.16 | +4.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 110.00K |
| 2026-06-23 | HKD 0.15 | +8.70% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 160.00K |
| 2026-06-22 | HKD 0.14 | -8.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.11M |
| 2026-06-18 | HKD 0.15 | -8.54% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 800.00K |
| 2026-06-17 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 580.00K |
| 2026-06-16 | HKD 0.16 | -0.61% | HKD 0.15 | HKD 0.18 | HKD 0.15 | 2.11M |
| 2026-06-15 | HKD 0.17 | +20.44% | HKD 0.14 | HKD 0.17 | HKD 0.14 | 980.00K |
| 2026-06-12 | HKD 0.14 | -3.52% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.03M |
| 2026-06-11 | HKD 0.14 | -5.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 360.00K |
| 2026-06-10 | HKD 0.15 | -5.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 30.00K |
| 2026-06-09 | HKD 0.16 | +6.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 2.71M |
| 2026-06-08 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-05 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 290.00K |
| 2026-06-04 | HKD 0.15 | -1.96% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 610.00K |
| 2026-06-03 | HKD 0.15 | -1.29% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 800.00K |
| 2026-06-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 640.00K |
| 2026-06-01 | HKD 0.16 | -8.28% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 2.78M |
| 2026-05-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-05-28 | HKD 0.17 | +1.81% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 170.00K |
| 2026-05-27 | HKD 0.17 | -3.49% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 70.00K |