Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,708.82 +360.48 (+0.63%) CMC Crypto 200
1,247.61 -23.13 (-1.82%)
Jinxin Fertility Group Limited (1951.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.700 | 2.840 | 2.590 | 2.830 | 2.830 | 9,549,500 |
| 30 Apr 2024 | 2.720 | 2.740 | 2.630 | 2.660 | 2.660 | 11,624,500 |
| 29 Apr 2024 | 2.620 | 2.760 | 2.610 | 2.710 | 2.710 | 30,070,000 |
| 26 Apr 2024 | 2.460 | 2.610 | 2.460 | 2.600 | 2.600 | 26,827,100 |
| 25 Apr 2024 | 2.490 | 2.530 | 2.440 | 2.460 | 2.460 | 14,101,000 |
| 24 Apr 2024 | 2.410 | 2.510 | 2.360 | 2.480 | 2.480 | 11,426,000 |
| 23 Apr 2024 | 2.350 | 2.410 | 2.310 | 2.400 | 2.400 | 9,635,110 |
| 22 Apr 2024 | 2.270 | 2.350 | 2.270 | 2.320 | 2.320 | 4,809,500 |
| 19 Apr 2024 | 2.310 | 2.310 | 2.240 | 2.270 | 2.270 | 6,966,112 |
| 18 Apr 2024 | 2.320 | 2.340 | 2.270 | 2.310 | 2.310 | 5,982,000 |
| 17 Apr 2024 | 2.280 | 2.330 | 2.260 | 2.300 | 2.300 | 7,538,000 |
| 16 Apr 2024 | 2.390 | 2.390 | 2.260 | 2.260 | 2.260 | 11,804,700 |
| 15 Apr 2024 | 2.380 | 2.430 | 2.360 | 2.360 | 2.360 | 7,867,000 |
| 12 Apr 2024 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 10,174,500 |
| 11 Apr 2024 | 2.570 | 2.570 | 2.480 | 2.520 | 2.520 | 11,654,000 |
| 10 Apr 2024 | 2.570 | 2.590 | 2.530 | 2.570 | 2.570 | 11,407,500 |
| 09 Apr 2024 | 2.430 | 2.590 | 2.430 | 2.550 | 2.550 | 26,749,000 |
| 08 Apr 2024 | 2.380 | 2.470 | 2.370 | 2.430 | 2.430 | 18,914,500 |
| 05 Apr 2024 | 2.450 | 2.450 | 2.260 | 2.360 | 2.360 | 4,502,700 |
| 03 Apr 2024 | 2.460 | 2.460 | 2.400 | 2.440 | 2.440 | 11,003,278 |
| 02 Apr 2024 | 2.460 | 2.510 | 2.410 | 2.440 | 2.440 | 14,072,487 |
| 28 Mar 2024 | 2.350 | 2.470 | 2.320 | 2.430 | 2.430 | 15,539,500 |
| 27 Mar 2024 | 2.400 | 2.430 | 2.350 | 2.350 | 2.350 | 8,753,500 |
| 26 Mar 2024 | 2.460 | 2.460 | 2.360 | 2.400 | 2.400 | 8,517,000 |
| 25 Mar 2024 | 2.510 | 2.490 | 2.400 | 2.410 | 2.410 | 9,586,000 |
| 22 Mar 2024 | 2.560 | 2.560 | 2.400 | 2.470 | 2.470 | 25,122,500 |
| 21 Mar 2024 | 2.530 | 2.590 | 2.530 | 2.560 | 2.560 | 11,742,184 |
| 20 Mar 2024 | 2.480 | 2.530 | 2.450 | 2.520 | 2.520 | 10,240,500 |
| 19 Mar 2024 | 2.590 | 2.600 | 2.470 | 2.480 | 2.480 | 21,353,376 |
| 18 Mar 2024 | 2.660 | 2.680 | 2.580 | 2.600 | 2.600 | 24,159,272 |
| 15 Mar 2024 | 2.560 | 2.590 | 2.500 | 2.530 | 2.530 | 12,782,168 |
| 14 Mar 2024 | 2.730 | 2.750 | 2.540 | 2.570 | 2.570 | 15,982,700 |
| 13 Mar 2024 | 2.700 | 2.760 | 2.620 | 2.680 | 2.680 | 20,131,320 |
| 12 Mar 2024 | 2.520 | 2.720 | 2.500 | 2.700 | 2.700 | 28,723,700 |
| 11 Mar 2024 | 2.430 | 2.530 | 2.420 | 2.520 | 2.520 | 20,541,500 |
| 08 Mar 2024 | 2.390 | 2.460 | 2.380 | 2.420 | 2.420 | 8,532,500 |
| 07 Mar 2024 | 2.420 | 2.430 | 2.350 | 2.370 | 2.370 | 11,207,922 |
| 06 Mar 2024 | 2.360 | 2.450 | 2.360 | 2.440 | 2.440 | 10,202,353 |
| 05 Mar 2024 | 2.460 | 2.460 | 2.340 | 2.350 | 2.350 | 19,900,294 |
| 04 Mar 2024 | 2.420 | 2.530 | 2.390 | 2.480 | 2.480 | 21,983,000 |
| 01 Mar 2024 | 2.430 | 2.440 | 2.370 | 2.410 | 2.410 | 10,031,000 |
| 29 Feb 2024 | 2.420 | 2.480 | 2.390 | 2.430 | 2.430 | 19,495,200 |
| 28 Feb 2024 | 2.510 | 2.590 | 2.380 | 2.400 | 2.400 | 21,867,363 |
| 27 Feb 2024 | 2.450 | 2.540 | 2.420 | 2.530 | 2.530 | 13,354,000 |
| 26 Feb 2024 | 2.500 | 2.560 | 2.460 | 2.460 | 2.460 | 22,585,000 |
| 23 Feb 2024 | 2.480 | 2.500 | 2.440 | 2.490 | 2.490 | 10,136,008 |
| 22 Feb 2024 | 2.440 | 2.480 | 2.380 | 2.480 | 2.480 | 9,247,500 |
| 21 Feb 2024 | 2.360 | 2.470 | 2.300 | 2.410 | 2.410 | 19,937,875 |
| 20 Feb 2024 | 2.240 | 2.360 | 2.230 | 2.360 | 2.360 | 12,988,000 |
| 19 Feb 2024 | 2.330 | 2.330 | 2.220 | 2.240 | 2.240 | 14,049,000 |
| 16 Feb 2024 | 2.140 | 2.320 | 2.120 | 2.320 | 2.320 | 6,175,300 |
| 15 Feb 2024 | 2.120 | 2.170 | 2.060 | 2.160 | 2.160 | 4,988,000 |
| 14 Feb 2024 | 2.140 | 2.140 | 2.050 | 2.090 | 2.090 | 5,656,500 |
| 09 Feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| 08 Feb 2024 | 2.250 | 2.290 | 2.210 | 2.280 | 2.280 | 12,861,383 |
| 07 Feb 2024 | 2.310 | 2.360 | 2.240 | 2.250 | 2.250 | 17,669,500 |
| 06 Feb 2024 | 2.140 | 2.320 | 2.120 | 2.280 | 2.280 | 36,620,500 |
| 05 Feb 2024 | 2.130 | 2.170 | 2.070 | 2.140 | 2.140 | 14,291,641 |
| 02 Feb 2024 | 2.210 | 2.280 | 2.100 | 2.140 | 2.140 | 19,945,500 |
| 01 Feb 2024 | 2.150 | 2.280 | 2.120 | 2.210 | 2.210 | 24,935,135 |
| 31 Jan 2024 | 2.220 | 2.240 | 2.140 | 2.170 | 2.170 | 21,481,000 |
| 30 Jan 2024 | 2.320 | 2.320 | 2.220 | 2.240 | 2.240 | 19,223,626 |
| 29 Jan 2024 | 2.370 | 2.440 | 2.300 | 2.320 | 2.320 | 19,503,650 |
| 26 Jan 2024 | 2.460 | 2.500 | 2.300 | 2.340 | 2.340 | 28,676,000 |
| 25 Jan 2024 | 2.470 | 2.490 | 2.380 | 2.470 | 2.470 | 23,764,000 |
| 24 Jan 2024 | 2.410 | 2.460 | 2.340 | 2.440 | 2.440 | 15,478,036 |
| 23 Jan 2024 | 2.350 | 2.450 | 2.330 | 2.400 | 2.400 | 16,180,500 |
| 22 Jan 2024 | 2.450 | 2.460 | 2.300 | 2.340 | 2.340 | 19,459,045 |
| 19 Jan 2024 | 2.550 | 2.560 | 2.430 | 2.460 | 2.460 | 16,925,500 |
| 18 Jan 2024 | 2.570 | 2.580 | 2.480 | 2.540 | 2.540 | 17,106,000 |
| 17 Jan 2024 | 2.730 | 2.730 | 2.540 | 2.570 | 2.570 | 21,715,500 |
| 16 Jan 2024 | 2.840 | 2.840 | 2.680 | 2.730 | 2.730 | 11,156,500 |
| 15 Jan 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 12 Jan 2024 | 2.840 | 2.880 | 2.780 | 2.800 | 2.800 | 13,714,806 |
| 11 Jan 2024 | 2.810 | 2.890 | 2.790 | 2.840 | 2.840 | 12,830,500 |
| 10 Jan 2024 | 2.840 | 2.880 | 2.780 | 2.790 | 2.790 | 12,371,000 |
| 09 Jan 2024 | 2.830 | 2.910 | 2.790 | 2.840 | 2.840 | 16,086,812 |
| 08 Jan 2024 | 2.990 | 3.020 | 2.760 | 2.780 | 2.780 | 33,193,278 |
| 05 Jan 2024 | 3.080 | 3.090 | 2.950 | 2.960 | 2.960 | 26,608,287 |
| 04 Jan 2024 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 19,975,736 |
| 03 Jan 2024 | 3.260 | 3.290 | 3.200 | 3.240 | 3.240 | 8,314,894 |
| 02 Jan 2024 | 3.380 | 3.400 | 3.250 | 3.260 | 3.260 | 7,809,000 |
| 29 Dec 2023 | 3.330 | 3.360 | 3.310 | 3.350 | 3.350 | 7,873,312 |
| 28 Dec 2023 | 3.200 | 3.360 | 3.200 | 3.320 | 3.320 | 9,673,500 |
| 27 Dec 2023 | 3.210 | 3.270 | 3.150 | 3.200 | 3.200 | 7,006,632 |
| 22 Dec 2023 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 6,561,816 |
| 21 Dec 2023 | 3.180 | 3.280 | 3.160 | 3.260 | 3.260 | 6,184,569 |
| 20 Dec 2023 | 3.240 | 3.270 | 3.200 | 3.210 | 3.210 | 4,775,355 |
| 19 Dec 2023 | 3.350 | 3.360 | 3.210 | 3.230 | 3.230 | 6,479,500 |
| 18 Dec 2023 | 3.350 | 3.400 | 3.290 | 3.320 | 3.320 | 7,151,710 |
| 15 Dec 2023 | 3.300 | 3.450 | 3.250 | 3.400 | 3.400 | 22,366,782 |
| 14 Dec 2023 | 3.230 | 3.330 | 3.230 | 3.250 | 3.250 | 18,328,000 |
| 13 Dec 2023 | 3.330 | 3.350 | 3.160 | 3.190 | 3.190 | 20,260,445 |
| 12 Dec 2023 | 3.440 | 3.430 | 3.290 | 3.300 | 3.300 | 33,046,500 |
| 11 Dec 2023 | 3.450 | 3.450 | 3.310 | 3.420 | 3.420 | 27,406,000 |
| 08 Dec 2023 | 3.530 | 3.530 | 3.440 | 3.450 | 3.450 | 9,493,000 |
| 07 Dec 2023 | 3.550 | 3.550 | 3.430 | 3.510 | 3.510 | 11,622,276 |
| 06 Dec 2023 | 3.580 | 3.580 | 3.490 | 3.510 | 3.510 | 15,443,712 |
| 05 Dec 2023 | 3.600 | 3.620 | 3.500 | 3.530 | 3.530 | 17,072,378 |
| 04 Dec 2023 | 3.680 | 3.750 | 3.580 | 3.620 | 3.620 | 14,165,816 |
| *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.