Hainan Jingliang Holdings Co., Ltd. Class B 200505
SZSE · China · Industrial Services
HKD 1.96+0.01 (+0.51%)
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 1.96 | +0.51% | HKD 1.93 | HKD 1.96 | HKD 1.91 | 230.10K |
| 2026-09-29 | HKD 1.95 | +0.52% | HKD 1.93 | HKD 1.95 | HKD 1.93 | 22.70K |
| 2026-09-28 | HKD 1.94 | -0.51% | HKD 1.94 | HKD 1.94 | HKD 1.92 | 63.50K |
| 2026-09-24 | HKD 1.95 | -0.51% | HKD 1.95 | HKD 1.96 | HKD 1.95 | 21.80K |
| 2026-09-23 | HKD 1.96 | 0.00% | HKD 1.94 | HKD 1.96 | HKD 1.94 | 21.70K |
| 2026-09-22 | HKD 1.96 | 0.00% | HKD 1.95 | HKD 1.96 | HKD 1.94 | 43.80K |
| 2026-09-21 | HKD 1.96 | 0.00% | HKD 1.94 | HKD 1.96 | HKD 1.94 | 29.83K |
| 2026-09-18 | HKD 1.96 | +0.51% | HKD 1.94 | HKD 1.96 | HKD 1.94 | 13.80K |
| 2026-09-17 | HKD 1.95 | -0.51% | HKD 1.94 | HKD 1.96 | HKD 1.93 | 168.70K |
| 2026-09-16 | HKD 1.96 | 0.00% | HKD 1.94 | HKD 1.96 | HKD 1.93 | 158.50K |
| 2026-09-15 | HKD 1.96 | -0.51% | HKD 1.95 | HKD 1.96 | HKD 1.92 | 136.36K |
| 2026-09-14 | HKD 1.97 | 0.00% | HKD 1.96 | HKD 1.97 | HKD 1.96 | 41.50K |
| 2026-09-11 | HKD 1.97 | 0.00% | HKD 1.96 | HKD 1.99 | HKD 1.96 | 234.60K |
| 2026-09-10 | HKD 1.97 | -1.99% | HKD 1.99 | HKD 2.02 | HKD 1.96 | 63.10K |
| 2026-09-09 | HKD 2.01 | 0.00% | HKD 1.99 | HKD 2.01 | HKD 1.99 | 117.65K |
| 2026-09-08 | HKD 2.01 | +0.50% | HKD 1.99 | HKD 2.01 | HKD 1.99 | 318.30K |
| 2026-09-07 | HKD 2.00 | +1.01% | HKD 1.97 | HKD 2.00 | HKD 1.97 | 125.30K |
| 2026-09-04 | HKD 1.98 | +0.51% | HKD 1.97 | HKD 1.99 | HKD 1.97 | 138.50K |
| 2026-09-03 | HKD 1.97 | 0.00% | HKD 1.97 | HKD 1.98 | HKD 1.93 | 184.53K |
| 2026-09-02 | HKD 1.97 | -1.99% | HKD 2.01 | HKD 2.02 | HKD 1.94 | 258.45K |
| 2026-09-01 | HKD 2.01 | +3.61% | HKD 1.95 | HKD 2.01 | HKD 1.95 | 646.80K |
| 2026-08-31 | HKD 1.94 | -1.52% | HKD 1.97 | HKD 1.97 | HKD 1.93 | 210.70K |
| 2026-08-28 | HKD 1.97 | -0.51% | HKD 1.95 | HKD 1.98 | HKD 1.95 | 85.80K |
| 2026-08-27 | HKD 1.98 | -1.00% | HKD 2.00 | HKD 2.00 | HKD 1.95 | 221.45K |
| 2026-08-26 | HKD 2.00 | 0.00% | HKD 2.01 | HKD 2.01 | HKD 1.97 | 121.74K |
| 2026-08-25 | HKD 2.00 | +2.04% | HKD 1.96 | HKD 2.01 | HKD 1.96 | 514.20K |
| 2026-08-24 | HKD 1.96 | -1.01% | HKD 1.94 | HKD 1.97 | HKD 1.93 | 139.58K |
| 2026-08-21 | HKD 1.98 | -1.00% | HKD 1.94 | HKD 1.99 | HKD 1.93 | 299.90K |
| 2026-08-20 | HKD 2.00 | +0.50% | HKD 1.96 | HKD 2.00 | HKD 1.93 | 651.40K |
| 2026-08-19 | HKD 1.99 | +0.51% | HKD 1.97 | HKD 2.03 | HKD 1.96 | 839.56K |
| 2026-08-18 | HKD 1.98 | +2.59% | HKD 1.92 | HKD 1.98 | HKD 1.90 | 805.34K |
| 2026-08-17 | HKD 1.93 | +3.76% | HKD 1.86 | HKD 1.93 | HKD 1.86 | 424.30K |
| 2026-08-14 | HKD 1.86 | -1.06% | HKD 1.88 | HKD 1.88 | HKD 1.85 | 155.40K |
| 2026-08-13 | HKD 1.88 | -1.57% | HKD 1.90 | HKD 1.90 | HKD 1.88 | 15.80K |
| 2026-08-12 | HKD 1.91 | +1.06% | HKD 1.89 | HKD 1.91 | HKD 1.87 | 255.00K |
| 2026-08-11 | HKD 1.89 | +1.07% | HKD 1.88 | HKD 1.89 | HKD 1.88 | 85.70K |
| 2026-08-10 | HKD 1.87 | 0.00% | HKD 1.86 | HKD 1.89 | HKD 1.85 | 101.70K |
| 2026-08-07 | HKD 1.87 | -0.53% | HKD 1.86 | HKD 1.87 | HKD 1.85 | 144.54K |
| 2026-08-06 | HKD 1.88 | +0.53% | HKD 1.86 | HKD 1.90 | HKD 1.86 | 183.90K |
| 2026-08-05 | HKD 1.87 | 0.00% | HKD 1.85 | HKD 1.88 | HKD 1.85 | 48.80K |
| 2026-08-04 | HKD 1.87 | -1.06% | HKD 1.89 | HKD 1.89 | HKD 1.85 | 37.23K |
| 2026-08-03 | HKD 1.89 | 0.00% | HKD 1.86 | HKD 1.89 | HKD 1.86 | 30.24K |
| 2026-07-31 | HKD 1.89 | +0.53% | HKD 1.87 | HKD 1.89 | HKD 1.86 | 104.65K |
| 2026-07-30 | HKD 1.88 | -0.53% | HKD 1.88 | HKD 1.89 | HKD 1.87 | 55.80K |
| 2026-07-29 | HKD 1.89 | +0.53% | HKD 1.90 | HKD 1.90 | HKD 1.87 | 53.93K |
| 2026-07-28 | HKD 1.88 | 0.00% | HKD 1.87 | HKD 1.88 | HKD 1.87 | 6.44K |
| 2026-07-27 | HKD 1.88 | +1.08% | HKD 1.86 | HKD 1.88 | HKD 1.86 | 109.08K |
| 2026-07-24 | HKD 1.86 | 0.00% | HKD 1.87 | HKD 1.88 | HKD 1.85 | 120.70K |
| 2026-07-23 | HKD 1.86 | +0.54% | HKD 1.85 | HKD 1.87 | HKD 1.85 | 135.00K |
| 2026-07-22 | HKD 1.85 | +1.65% | HKD 1.81 | HKD 1.86 | HKD 1.81 | 263.50K |
| 2026-07-21 | HKD 1.82 | +1.68% | HKD 1.77 | HKD 1.85 | HKD 1.77 | 135.60K |
| 2026-07-20 | HKD 1.79 | 0.00% | HKD 1.77 | HKD 1.80 | HKD 1.77 | 3.70K |
| 2026-07-17 | HKD 1.79 | 0.00% | HKD 1.77 | HKD 1.80 | HKD 1.76 | 73.93K |
| 2026-07-16 | HKD 1.79 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.78 | 99.90K |
| 2026-07-15 | HKD 1.79 | 0.00% | HKD 1.82 | HKD 1.82 | HKD 1.79 | 79.00K |
| 2026-07-14 | HKD 1.79 | +1.70% | HKD 1.76 | HKD 1.79 | HKD 1.76 | 8.50K |
| 2026-07-13 | HKD 1.76 | -2.22% | HKD 1.78 | HKD 1.81 | HKD 1.76 | 38.50K |
| 2026-07-10 | HKD 1.80 | +2.27% | HKD 1.75 | HKD 1.80 | HKD 1.75 | 62.20K |
| 2026-07-09 | HKD 1.76 | -2.22% | HKD 1.76 | HKD 1.76 | HKD 1.76 | 26.90K |
| 2026-07-08 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.80 | 3.00K |
| 2026-07-07 | HKD 1.80 | -1.10% | HKD 1.79 | HKD 1.81 | HKD 1.75 | 148.00K |
| 2026-07-06 | HKD 1.82 | +0.55% | HKD 1.84 | HKD 1.84 | HKD 1.80 | 70.80K |
| 2026-07-03 | HKD 1.81 | +0.56% | HKD 1.76 | HKD 1.81 | HKD 1.75 | 25.40K |
| 2026-07-02 | HKD 1.80 | +4.05% | HKD 1.69 | HKD 1.82 | HKD 1.69 | 309.80K |
| 2026-07-01 | HKD 1.73 | +1.17% | HKD 1.73 | HKD 1.73 | HKD 1.68 | 70.70K |
| 2026-06-30 | HKD 1.71 | -1.16% | HKD 1.71 | HKD 1.73 | HKD 1.70 | 62.60K |
| 2026-06-29 | HKD 1.73 | -0.57% | HKD 1.71 | HKD 1.74 | HKD 1.66 | 65.14K |
| 2026-06-26 | HKD 1.74 | -1.14% | HKD 1.76 | HKD 1.76 | HKD 1.69 | 236.80K |
| 2026-06-25 | HKD 1.76 | -1.12% | HKD 1.78 | HKD 1.79 | HKD 1.75 | 57.20K |
| 2026-06-24 | HKD 1.78 | 0.00% | HKD 1.79 | HKD 1.79 | HKD 1.76 | 35.34K |
| 2026-06-23 | HKD 1.78 | +0.56% | HKD 1.80 | HKD 1.80 | HKD 1.77 | 143.20K |
| 2026-06-22 | HKD 1.77 | -2.75% | HKD 1.81 | HKD 1.81 | HKD 1.75 | 291.70K |
| 2026-06-18 | HKD 1.82 | -1.62% | HKD 1.82 | HKD 1.84 | HKD 1.82 | 36.10K |
| 2026-06-17 | HKD 1.85 | 0.00% | HKD 1.82 | HKD 1.85 | HKD 1.82 | 127.20K |
| 2026-06-16 | HKD 1.85 | -0.54% | HKD 1.85 | HKD 1.85 | HKD 1.83 | 14.12K |
| 2026-06-15 | HKD 1.86 | 0.00% | HKD 1.86 | HKD 1.86 | HKD 1.83 | 88.50K |
| 2026-06-12 | HKD 1.86 | +2.20% | HKD 1.83 | HKD 1.87 | HKD 1.83 | 93.24K |
| 2026-06-11 | HKD 1.82 | -0.55% | HKD 1.83 | HKD 1.83 | HKD 1.81 | 16.80K |
| 2026-06-10 | HKD 1.83 | -1.08% | HKD 1.80 | HKD 1.83 | HKD 1.80 | 84.50K |
| 2026-06-09 | HKD 1.85 | +1.09% | HKD 1.81 | HKD 1.85 | HKD 1.77 | 151.30K |
| 2026-06-08 | HKD 1.83 | -1.08% | HKD 1.81 | HKD 1.85 | HKD 1.81 | 33.70K |
| 2026-06-05 | HKD 1.85 | -0.54% | HKD 1.83 | HKD 1.85 | HKD 1.81 | 75.20K |
| 2026-06-04 | HKD 1.86 | 0.00% | HKD 1.82 | HKD 1.86 | HKD 1.82 | 27.30K |
| 2026-06-03 | HKD 1.86 | 0.00% | HKD 1.86 | HKD 1.87 | HKD 1.83 | 14.19K |
| 2026-06-02 | HKD 1.86 | +2.20% | HKD 1.84 | HKD 1.86 | HKD 1.84 | 179.79K |
| 2026-06-01 | HKD 1.82 | +1.68% | HKD 1.77 | HKD 1.83 | HKD 1.77 | 82.48K |
| 2026-05-29 | HKD 1.79 | +1.13% | HKD 1.75 | HKD 1.81 | HKD 1.75 | 140.80K |
| 2026-05-28 | HKD 1.77 | -3.28% | HKD 1.82 | HKD 1.85 | HKD 1.75 | 269.80K |
| 2026-05-27 | HKD 1.83 | -2.66% | HKD 1.85 | HKD 1.88 | HKD 1.82 | 113.00K |
| 2026-05-26 | HKD 1.88 | -1.57% | HKD 1.94 | HKD 1.94 | HKD 1.81 | 137.00K |