Jiangxi Bank Co., Ltd. Class H 1916
HKEX · Hong Kong SAR China · Finance
HKD 0.59000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 243.00K |
| 2026-09-29 | HKD 0.59 | -2.48% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 672.00K |
| 2026-09-28 | HKD 0.61 | +1.68% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 1.84M |
| 2026-09-25 | HKD 0.60 | +3.48% | HKD 0.57 | HKD 0.60 | HKD 0.57 | 1.38M |
| 2026-09-24 | HKD 0.57 | -0.86% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 97.50K |
| 2026-09-23 | HKD 0.58 | +0.87% | HKD 0.57 | HKD 0.58 | HKD 0.57 | 396.00K |
| 2026-09-22 | HKD 0.57 | -1.71% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 78.00K |
| 2026-09-21 | HKD 0.58 | +2.63% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 361.50K |
| 2026-09-18 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 122.50K |
| 2026-09-17 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 58.00K |
| 2026-09-16 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 21.00K |
| 2026-09-15 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 86.00K |
| 2026-09-14 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 324.00K |
| 2026-09-11 | HKD 0.58 | -0.85% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 239.00K |
| 2026-09-10 | HKD 0.58 | -1.68% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 61.00K |
| 2026-09-09 | HKD 0.60 | -1.65% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 46.00K |
| 2026-09-08 | HKD 0.61 | +2.54% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 61.00K |
| 2026-09-07 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 158.00K |
| 2026-09-04 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 31.00K |
| 2026-09-03 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 746.00K |
| 2026-09-02 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 161.50K |
| 2026-09-01 | HKD 0.59 | +0.85% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 116.50K |
| 2026-08-31 | HKD 0.58 | -2.50% | HKD 0.61 | HKD 0.62 | HKD 0.58 | 588.50K |
| 2026-08-28 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 360.00K |
| 2026-08-27 | HKD 0.61 | +0.83% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 396.00K |
| 2026-08-26 | HKD 0.60 | +0.84% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 415.50K |
| 2026-08-25 | HKD 0.60 | +0.85% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 435.00K |
| 2026-08-24 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 3.91M |
| 2026-08-21 | HKD 0.59 | +3.51% | HKD 0.56 | HKD 0.60 | HKD 0.56 | 1.66M |
| 2026-08-20 | HKD 0.57 | +2.70% | HKD 0.57 | HKD 0.58 | HKD 0.57 | 469.00K |
| 2026-08-19 | HKD 0.56 | -3.48% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 2.17M |
| 2026-08-18 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 935.50K |
| 2026-08-17 | HKD 0.57 | -7.26% | HKD 0.62 | HKD 0.62 | HKD 0.57 | 3.60M |
| 2026-08-14 | HKD 0.62 | -0.80% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 271.00K |
| 2026-08-13 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 174.50K |
| 2026-08-12 | HKD 0.63 | -0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 161.50K |
| 2026-08-11 | HKD 0.63 | -2.31% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 53.00K |
| 2026-08-10 | HKD 0.65 | +1.56% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 398.00K |
| 2026-08-07 | HKD 0.64 | +3.23% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 1.00M |
| 2026-08-06 | HKD 0.62 | -1.59% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 187.00K |
| 2026-08-05 | HKD 0.63 | +1.61% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 370.00K |
| 2026-08-04 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 384.50K |
| 2026-08-03 | HKD 0.63 | +5.00% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 2.09M |
| 2026-07-31 | HKD 0.60 | +1.69% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 754.00K |
| 2026-07-30 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 751.50K |
| 2026-07-29 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 115.00K |
| 2026-07-28 | HKD 0.59 | +3.51% | HKD 0.57 | HKD 0.60 | HKD 0.56 | 41.00K |
| 2026-07-27 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-24 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-23 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.59 | HKD 0.56 | 2.31M |
| 2026-07-22 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 398.50K |
| 2026-07-21 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 182.00K |
| 2026-07-20 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.56 | 346.00K |
| 2026-07-17 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 1.27M |
| 2026-07-16 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-15 | HKD 0.58 | -1.69% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 15.50K |
| 2026-07-14 | HKD 0.59 | -4.84% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 784.50K |
| 2026-07-13 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 97.50K |
| 2026-07-10 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 829.50K |
| 2026-07-09 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 1.02M |
| 2026-07-08 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 806.50K |
| 2026-07-07 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 478.50K |
| 2026-07-06 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 473.00K |
| 2026-07-03 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 98.50K |
| 2026-07-02 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 1.17M |
| 2026-06-30 | HKD 0.59 | -1.67% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 1.24M |
| 2026-06-29 | HKD 0.60 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 113.50K |
| 2026-06-26 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 1.08M |
| 2026-06-25 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 509.00K |
| 2026-06-24 | HKD 0.59 | -3.28% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 2.01M |
| 2026-06-23 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 503.50K |
| 2026-06-22 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 316.50K |
| 2026-06-18 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 449.50K |
| 2026-06-17 | HKD 0.63 | -1.56% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 738.50K |
| 2026-06-16 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 723.50K |
| 2026-06-15 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 1.43M |
| 2026-06-12 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 3.57M |
| 2026-06-11 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 863.50K |
| 2026-06-10 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 78.50K |
| 2026-06-09 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 1.47M |
| 2026-06-08 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 665.00K |
| 2026-06-05 | HKD 0.65 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 575.50K |
| 2026-06-04 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 260.00K |
| 2026-06-03 | HKD 0.66 | +1.54% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 231.50K |
| 2026-06-02 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 39.00K |
| 2026-06-01 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 1.50M |
| 2026-05-29 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 327.00K |
| 2026-05-28 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 904.50K |
| 2026-05-27 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 1.08M |
| 2026-05-26 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 711.50K |