Singapore markets closed
Straits Times Index
3,333.92 -9.43 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,220.39 +40.71 (+0.50%) Bitcoin USD
61,320.21 +368.66 (+0.60%) CMC Crypto 200
1,279.52 -4.30 (-0.34%)
Jinshang Bank Co., Ltd. (2558.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:13PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 4,000 |
| 27 Jun 2024 | 1.360 | 1.460 | 1.360 | 1.370 | 1.370 | 6,000 |
| 26 Jun 2024 | 1.430 | 1.520 | 1.430 | 1.520 | 1.520 | 2,000 |
| 25 Jun 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,000 |
| 24 Jun 2024 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 26,000 |
| 24 Jun 2024 | 0.109743 Dividend | |||||
| 21 Jun 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.440 | - |
| 20 Jun 2024 | 1.560 | 1.560 | 1.550 | 1.550 | 1.440 | 3,000 |
| 19 Jun 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.375 | - |
| 18 Jun 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | - |
| 17 Jun 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.357 | - |
| 14 Jun 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.292 | - |
| 13 Jun 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.292 | - |
| 12 Jun 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.292 | - |
| 11 Jun 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.292 | - |
| 07 Jun 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.282 | - |
| 06 Jun 2024 | 1.360 | 1.360 | 1.360 | 1.380 | 1.282 | 1,000 |
| 05 Jun 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 04 Jun 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | 9,000 |
| 03 Jun 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 31 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 30 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 29 May 2024 | 1.410 | 1.520 | 1.410 | 1.450 | 1.347 | 5,000 |
| 28 May 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 1.412 | 9,000 |
| 27 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | - |
| 24 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | 3,000 |
| 23 May 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1.394 | 21,000 |
| 22 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | - |
| 21 May 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.329 | - |
| 20 May 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.310 | - |
| 17 May 2024 | 1.500 | 1.510 | 1.330 | 1.390 | 1.292 | 102,000 |
| 16 May 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.394 | 45,000 |
| 14 May 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.403 | - |
| 13 May 2024 | 1.650 | 1.650 | 1.650 | 1.600 | 1.487 | 2,000 |
| 10 May 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.375 | - |
| 09 May 2024 | 1.430 | 1.550 | 1.430 | 1.480 | 1.375 | 10,000 |
| 08 May 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.292 | 2,000 |
| 07 May 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.282 | - |
| 06 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.254 | - |
| 03 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 02 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 30 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 29 Apr 2024 | 1.450 | 1.610 | 1.390 | 1.450 | 1.347 | 6,000 |
| 26 Apr 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.236 | - |
| 25 Apr 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | - |
| 24 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.357 | - |
| 23 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.357 | - |
| 22 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.357 | - |
| 19 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.460 | 1.357 | 3,000 |
| 18 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.480 | 1.375 | 2,000 |
| 17 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.375 | - |
| 16 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.375 | 3,000 |
| 15 Apr 2024 | 1.350 | 1.490 | 1.350 | 1.490 | 1.385 | 26,000 |
| 12 Apr 2024 | 1.340 | 1.340 | 1.300 | 1.350 | 1.254 | 14,000 |
| 11 Apr 2024 | 1.320 | 1.500 | 1.320 | 1.440 | 1.338 | 18,400 |
| 10 Apr 2024 | 1.500 | 1.500 | 1.300 | 1.310 | 1.217 | 13,000 |
| 09 Apr 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.440 | - |
| 08 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.450 | - |
| 05 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.450 | - |
| 03 Apr 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.459 | - |
| 02 Apr 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.459 | - |
| 28 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.477 | - |
| 27 Mar 2024 | 1.590 | 1.650 | 1.610 | 1.610 | 1.496 | 6,000 |
| 26 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.375 | 2,000 |
| 25 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.385 | 1,000 |
| 22 Mar 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.310 | - |
| 21 Mar 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.319 | - |
| 20 Mar 2024 | 1.490 | 1.490 | 1.420 | 1.420 | 1.319 | 3,000 |
| 19 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.394 | 2,000 |
| 18 Mar 2024 | 1.570 | 1.570 | 1.380 | 1.440 | 1.338 | 17,000 |
| 15 Mar 2024 | 1.720 | 1.720 | 1.580 | 1.580 | 1.468 | 5,000 |
| 14 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.385 | - |
| 13 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.385 | - |
| 12 Mar 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.385 | 6,000 |
| 11 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 08 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.385 | 4,000 |
| 07 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.385 | - |
| 06 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.347 | - |
| 05 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | - |
| 04 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | - |
| 01 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | - |
| 29 Feb 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.366 | 2,000 |
| 28 Feb 2024 | 1.530 | 1.720 | 1.270 | 1.280 | 1.189 | 35,000 |
| 27 Feb 2024 | 1.410 | 1.410 | 1.300 | 1.300 | 1.208 | 4,000 |
| 26 Feb 2024 | 1.370 | 1.370 | 1.260 | 1.370 | 1.273 | 9,000 |
| 23 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.264 | - |
| 22 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.264 | - |
| 21 Feb 2024 | 1.360 | 1.360 | 1.310 | 1.360 | 1.264 | 18,000 |
| 20 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.227 | - |
| 19 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.199 | 1,000 |
| 16 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.189 | - |
| 15 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.189 | - |
| 14 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.189 | - |
| 09 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.189 | - |
| 08 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.189 | 1,000 |
| 07 Feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.171 | - |
| 06 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.161 | - |
| 05 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.161 | - |
| 02 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.161 | - |
| 01 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.161 | - |
| *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.