Jinxin Fertility Group Ltd. 1951
HKEX · Hong Kong SAR China · Health Services
HKD 2.12-0.12 (-5.36%)
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 2.12 | -5.58% | HKD 2.20 | HKD 2.20 | HKD 2.10 | 3.85M |
| 2026-09-30 | HKD 2.24 | +6.41% | HKD 2.11 | HKD 2.26 | HKD 2.10 | 28.28M |
| 2026-09-29 | HKD 2.11 | +0.24% | HKD 2.10 | HKD 2.12 | HKD 2.07 | 5.43M |
| 2026-09-28 | HKD 2.10 | -0.47% | HKD 2.11 | HKD 2.13 | HKD 2.10 |
| 6.85M |
| 2026-09-25 | HKD 2.11 | +0.24% | HKD 2.10 | HKD 2.11 | HKD 2.01 | 6.04M |
| 2026-09-24 | HKD 2.11 | -1.64% | HKD 2.12 | HKD 2.16 | HKD 2.11 | 6.02M |
| 2026-09-23 | HKD 2.14 | +0.71% | HKD 2.15 | HKD 2.16 | HKD 2.12 | 7.30M |
| 2026-09-22 | HKD 2.13 | -0.70% | HKD 2.14 | HKD 2.16 | HKD 2.10 | 11.05M |
| 2026-09-21 | HKD 2.14 | +2.39% | HKD 2.08 | HKD 2.15 | HKD 2.08 | 9.31M |
| 2026-09-18 | HKD 2.09 | -0.24% | HKD 2.10 | HKD 2.13 | HKD 2.08 | 18.10M |
| 2026-09-17 | HKD 2.10 | -1.41% | HKD 2.12 | HKD 2.14 | HKD 2.09 | 5.97M |
| 2026-09-16 | HKD 2.13 | +1.67% | HKD 2.11 | HKD 2.14 | HKD 2.07 | 5.90M |
| 2026-09-15 | HKD 2.09 | -1.18% | HKD 2.12 | HKD 2.13 | HKD 2.09 | 5.32M |
| 2026-09-14 | HKD 2.12 | +0.95% | HKD 2.10 | HKD 2.15 | HKD 2.10 | 12.10M |
| 2026-09-11 | HKD 2.10 | -2.78% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 10.91M |
| 2026-09-10 | HKD 2.15 | -2.71% | HKD 2.22 | HKD 2.22 | HKD 2.15 | 6.91M |
| 2026-09-09 | HKD 2.21 | +0.68% | HKD 2.24 | HKD 2.25 | HKD 2.19 | 7.30M |
| 2026-09-08 | HKD 2.20 | 0.00% | HKD 2.21 | HKD 2.23 | HKD 2.18 | 6.36M |
| 2026-09-07 | HKD 2.20 | +0.23% | HKD 2.22 | HKD 2.22 | HKD 2.18 | 6.58M |
| 2026-09-04 | HKD 2.19 | +3.05% | HKD 2.15 | HKD 2.22 | HKD 2.15 | 15.01M |
| 2026-09-03 | HKD 2.13 | -1.84% | HKD 2.19 | HKD 2.22 | HKD 2.13 | 10.19M |
| 2026-09-02 | HKD 2.17 | -2.69% | HKD 2.22 | HKD 2.24 | HKD 2.16 | 14.38M |
| 2026-09-01 | HKD 2.23 | +0.45% | HKD 2.25 | HKD 2.25 | HKD 2.19 | 13.57M |
| 2026-08-31 | HKD 2.22 | -2.20% | HKD 2.25 | HKD 2.27 | HKD 2.19 | 18.65M |
| 2026-08-28 | HKD 2.27 | -0.44% | HKD 2.28 | HKD 2.32 | HKD 2.24 | 15.80M |
| 2026-08-27 | HKD 2.28 | -2.77% | HKD 2.35 | HKD 2.38 | HKD 2.24 | 22.46M |
| 2026-08-26 | HKD 2.35 | +3.99% | HKD 2.26 | HKD 2.42 | HKD 2.26 | 50.28M |
| 2026-08-25 | HKD 2.26 | +0.89% | HKD 2.25 | HKD 2.34 | HKD 2.24 | 21.77M |
| 2026-08-24 | HKD 2.23 | +0.22% | HKD 2.23 | HKD 2.31 | HKD 2.17 | 21.25M |
| 2026-08-21 | HKD 2.23 | +3.96% | HKD 2.14 | HKD 2.24 | HKD 2.13 | 17.51M |
| 2026-08-20 | HKD 2.14 | +2.63% | HKD 2.08 | HKD 2.17 | HKD 2.08 | 16.12M |
| 2026-08-19 | HKD 2.09 | +0.72% | HKD 2.09 | HKD 2.11 | HKD 2.06 | 9.82M |
| 2026-08-18 | HKD 2.08 | -2.12% | HKD 2.12 | HKD 2.13 | HKD 2.08 | 10.94M |
| 2026-08-17 | HKD 2.12 | +1.92% | HKD 2.08 | HKD 2.17 | HKD 2.08 | 11.89M |
| 2026-08-14 | HKD 2.08 | -1.42% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 19.21M |
| 2026-08-13 | HKD 2.11 | -0.24% | HKD 2.11 | HKD 2.18 | HKD 2.10 | 14.77M |
| 2026-08-12 | HKD 2.12 | -1.17% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 12.62M |
| 2026-08-11 | HKD 2.14 | -0.93% | HKD 2.14 | HKD 2.19 | HKD 2.14 | 12.15M |
| 2026-08-10 | HKD 2.16 | -2.26% | HKD 2.21 | HKD 2.23 | HKD 2.13 | 15.26M |
| 2026-08-07 | HKD 2.21 | +1.61% | HKD 2.18 | HKD 2.21 | HKD 2.15 | 8.41M |
| 2026-08-06 | HKD 2.17 | -0.23% | HKD 2.16 | HKD 2.19 | HKD 2.14 | 8.99M |
| 2026-08-05 | HKD 2.18 | +0.23% | HKD 2.18 | HKD 2.20 | HKD 2.16 | 4.79M |
| 2026-08-04 | HKD 2.17 | -2.03% | HKD 2.22 | HKD 2.25 | HKD 2.16 | 6.23M |
| 2026-08-03 | HKD 2.22 | +2.30% | HKD 2.17 | HKD 2.22 | HKD 2.15 | 6.02M |
| 2026-07-31 | HKD 2.17 | -1.81% | HKD 2.21 | HKD 2.23 | HKD 2.16 | 12.13M |
| 2026-07-30 | HKD 2.21 | -1.78% | HKD 2.26 | HKD 2.28 | HKD 2.20 | 8.31M |
| 2026-07-29 | HKD 2.25 | +0.90% | HKD 2.24 | HKD 2.26 | HKD 2.23 | 4.80M |
| 2026-07-28 | HKD 2.23 | +0.90% | HKD 2.19 | HKD 2.24 | HKD 2.19 | 3.84M |
| 2026-07-27 | HKD 2.21 | 0.00% | HKD 2.21 | HKD 2.23 | HKD 2.18 | 3.76M |
| 2026-07-24 | HKD 2.21 | -0.90% | HKD 2.22 | HKD 2.23 | HKD 2.18 | 6.64M |
| 2026-07-23 | HKD 2.23 | -0.89% | HKD 2.24 | HKD 2.26 | HKD 2.20 | 8.79M |
| 2026-07-22 | HKD 2.25 | +4.65% | HKD 2.21 | HKD 2.26 | HKD 2.17 | 11.88M |
| 2026-07-21 | HKD 2.15 | -2.71% | HKD 2.23 | HKD 2.23 | HKD 2.12 | 12.77M |
| 2026-07-20 | HKD 2.21 | +1.38% | HKD 2.19 | HKD 2.23 | HKD 2.18 | 9.19M |
| 2026-07-17 | HKD 2.18 | -4.80% | HKD 2.28 | HKD 2.28 | HKD 2.14 | 15.63M |
| 2026-07-16 | HKD 2.29 | +7.51% | HKD 2.14 | HKD 2.35 | HKD 2.14 | 49.81M |
| 2026-07-15 | HKD 2.13 | +1.43% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 8.09M |
| 2026-07-14 | HKD 2.10 | 0.00% | HKD 2.10 | HKD 2.10 | HKD 2.06 | 4.53M |
| 2026-07-13 | HKD 2.10 | -0.94% | HKD 2.12 | HKD 2.13 | HKD 2.07 | 9.43M |
| 2026-07-10 | HKD 2.12 | +3.92% | HKD 2.05 | HKD 2.14 | HKD 2.02 | 12.95M |
| 2026-07-09 | HKD 2.04 | -1.92% | HKD 2.09 | HKD 2.09 | HKD 2.02 | 11.74M |
| 2026-07-08 | HKD 2.08 | -0.48% | HKD 2.07 | HKD 2.11 | HKD 2.05 | 9.89M |
| 2026-07-07 | HKD 2.09 | -2.34% | HKD 2.12 | HKD 2.16 | HKD 2.07 | 5.92M |
| 2026-07-06 | HKD 2.14 | +0.94% | HKD 2.11 | HKD 2.18 | HKD 2.10 | 9.67M |
| 2026-07-03 | HKD 2.12 | +4.95% | HKD 2.03 | HKD 2.13 | HKD 2.01 | 21.70M |
| 2026-07-02 | HKD 2.02 | +2.54% | HKD 2.00 | HKD 2.04 | HKD 2.00 | 25.72M |
| 2026-06-30 | HKD 1.97 | -1.99% | HKD 2.00 | HKD 2.00 | HKD 1.92 | 19.99M |
| 2026-06-29 | HKD 2.01 | +2.03% | HKD 1.96 | HKD 2.04 | HKD 1.92 | 26.46M |
| 2026-06-26 | HKD 1.97 | -5.29% | HKD 2.06 | HKD 2.06 | HKD 1.97 | 17.48M |
| 2026-06-25 | HKD 2.08 | +2.46% | HKD 2.04 | HKD 2.12 | HKD 1.99 | 27.72M |
| 2026-06-24 | HKD 2.03 | -1.46% | HKD 2.08 | HKD 2.10 | HKD 2.02 | 8.55M |
| 2026-06-23 | HKD 2.06 | +1.48% | HKD 2.03 | HKD 2.08 | HKD 2.03 | 20.28M |
| 2026-06-22 | HKD 2.03 | 0.00% | HKD 2.04 | HKD 2.05 | HKD 1.99 | 10.21M |
| 2026-06-18 | HKD 2.03 | -1.46% | HKD 2.06 | HKD 2.09 | HKD 2.03 | 14.77M |
| 2026-06-17 | HKD 2.06 | -2.37% | HKD 2.11 | HKD 2.12 | HKD 2.05 | 8.78M |
| 2026-06-16 | HKD 2.11 | -2.31% | HKD 2.16 | HKD 2.16 | HKD 2.10 | 8.05M |
| 2026-06-15 | HKD 2.16 | -1.37% | HKD 2.20 | HKD 2.21 | HKD 2.14 | 6.79M |
| 2026-06-12 | HKD 2.19 | 0.00% | HKD 2.21 | HKD 2.23 | HKD 2.17 | 9.10M |
| 2026-06-11 | HKD 2.19 | -0.45% | HKD 2.18 | HKD 2.20 | HKD 2.13 | 8.64M |
| 2026-06-10 | HKD 2.20 | +1.38% | HKD 2.15 | HKD 2.20 | HKD 2.14 | 14.18M |
| 2026-06-09 | HKD 2.17 | -0.46% | HKD 2.20 | HKD 2.20 | HKD 2.12 | 14.88M |
| 2026-06-08 | HKD 2.18 | -3.96% | HKD 2.23 | HKD 2.27 | HKD 2.17 | 6.16M |
| 2026-06-05 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.29 | HKD 2.24 | 12.91M |
| 2026-06-04 | HKD 2.27 | -2.16% | HKD 2.32 | HKD 2.32 | HKD 2.25 | 9.92M |
| 2026-06-03 | HKD 2.32 | -0.85% | HKD 2.35 | HKD 2.35 | HKD 2.26 | 11.29M |
| 2026-06-02 | HKD 2.34 | -0.43% | HKD 2.35 | HKD 2.40 | HKD 2.32 | 15.96M |
| 2026-06-01 | HKD 2.35 | +4.91% | HKD 2.26 | HKD 2.36 | HKD 2.24 | 17.95M |
| 2026-05-29 | HKD 2.24 | +3.70% | HKD 2.18 | HKD 2.28 | HKD 2.17 | 19.86M |
| 2026-05-28 | HKD 2.16 | -0.46% | HKD 2.18 | HKD 2.18 | HKD 2.13 | 18.03M |
| 2026-05-27 | HKD 2.17 | -2.69% | HKD 2.25 | HKD 2.25 | HKD 2.16 | 16.56M |