Skip to main content
Tianjin Jinran Public Utilities Company Limited (HKG:1265)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.197
-0.011 (-5.29%)
Mar 10, 2026, 11:56 AM HKT

HKG:1265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.210.200.210.215.05%2,050,000
Mar 6, 20260.190.220.190.200.20-1.98%3,840,000
Mar 5, 20260.190.200.190.200.20-2.42%1,250,000
Mar 4, 20260.200.220.180.210.214.55%4,760,000
Mar 3, 20260.180.260.170.200.2016.47%26,690,000
Mar 2, 20260.170.170.170.170.17-5.03%30,000
Feb 27, 20260.180.180.180.180.18-0.56%-
Feb 26, 20260.180.180.180.180.182.86%50,000
Feb 25, 20260.180.180.180.180.18--
Feb 24, 20260.170.180.170.180.18-1,530,000
Feb 23, 20260.170.180.170.180.18-200,000
Feb 20, 20260.180.180.180.180.18--
Feb 16, 20260.180.180.180.180.18-120,000
Feb 13, 20260.180.180.180.180.18--
Feb 12, 20260.180.180.180.180.18-1.69%100,000
Feb 11, 20260.180.180.180.180.182.89%80,000
Feb 10, 20260.170.170.170.170.171.17%60,000
Feb 9, 20260.170.170.170.170.17-0.58%1,060,000
Feb 6, 20260.170.170.160.170.17-1.15%40,000
Feb 5, 20260.170.170.170.170.17-2,000,000
Feb 4, 20260.170.170.170.170.17--
Feb 3, 20260.170.170.170.170.172.96%150,000
Feb 2, 20260.190.190.170.170.17-3.98%810,000
Jan 30, 20260.180.180.180.180.18--
Jan 29, 20260.180.180.180.180.18-4.35%5,010,000
Jan 28, 20260.180.190.180.180.183.37%1,470,000
Jan 27, 20260.180.180.180.180.18-3.78%540,000
Jan 26, 20260.190.190.180.190.19-4.64%90,000
Jan 23, 20260.190.190.190.190.19--
Jan 22, 20260.180.190.180.190.1910.86%750,000
Jan 21, 20260.180.180.180.180.18--
Jan 20, 20260.180.180.180.180.18-1.69%70,000
Jan 19, 20260.180.180.180.180.18-90,000
Jan 16, 20260.180.180.180.180.18-1.66%60,000
Jan 15, 20260.180.180.180.180.18-60,000
Jan 14, 20260.180.190.180.180.18-110,000
Jan 13, 20260.180.180.180.180.18-0.55%70,000
Jan 12, 20260.180.190.180.180.18-1,110,000
Jan 9, 20260.190.190.180.180.18-1.62%70,000
Jan 8, 20260.190.190.180.190.19-110,000
Jan 7, 20260.190.190.190.190.19--
Jan 6, 20260.180.190.180.190.193.35%210,000
Jan 5, 20260.180.180.180.180.18-0.56%310,000
Jan 2, 20260.180.180.180.180.180.56%120,000
Dec 31, 20250.180.180.180.180.181.13%90,000
Dec 30, 20250.190.190.180.180.18-1.12%20,000
Dec 29, 20250.180.180.180.180.18--
Dec 24, 20250.180.180.180.180.18--
Dec 23, 20250.180.180.180.180.180.56%-
Dec 22, 20250.180.180.180.180.18-40,000
Dec 19, 20250.180.190.180.180.180.56%150,000
Dec 18, 20250.180.180.180.180.180.57%130,000
Dec 17, 20250.180.180.180.180.18-2.22%40,000
Dec 16, 20250.180.180.180.180.180.56%-
Dec 15, 20250.180.180.180.180.18-1.10%80,000
Dec 12, 20250.180.180.180.180.18--
Dec 11, 20250.190.190.180.180.18-2.16%230,000
Dec 10, 20250.190.190.190.190.19--
Dec 9, 20250.190.190.180.190.19-0.54%340,000
Dec 8, 20250.180.190.180.190.192.20%100,000
Dec 5, 20250.180.180.180.180.182.25%20,000
Dec 4, 20250.190.190.180.180.18-4.30%970,000
Dec 3, 20250.190.190.190.190.19-40,000
Dec 2, 20250.180.190.180.190.19-1.06%980,000
Dec 1, 20250.190.190.190.190.19--
Nov 28, 20250.190.190.180.190.19-1.57%520,000
Nov 27, 20250.190.190.190.190.190.53%90,000
Nov 26, 20250.190.190.180.190.194.40%130,000
Nov 25, 20250.180.180.180.180.18-1.62%560,000
Nov 24, 20250.190.190.190.190.19-30,000
Nov 21, 20250.190.190.190.190.19-4.15%430,000
Nov 20, 20250.190.190.190.190.19--
Nov 19, 20250.190.190.190.190.19--
Nov 18, 20250.190.190.190.190.19--
Nov 17, 20250.190.190.190.190.19-10,000
Nov 14, 20250.190.190.190.190.19--
Nov 13, 20250.190.190.190.190.19-2.53%130,000
Nov 12, 20250.200.200.200.200.200.51%210,000
Nov 11, 20250.210.210.200.200.20-1.50%190,000
Nov 10, 20250.200.200.200.200.20-180,000
Nov 7, 20250.200.200.200.200.20-0.50%320,000
Nov 6, 20250.200.200.200.200.200.50%-
Nov 5, 20250.200.200.200.200.20-160,000
Nov 4, 20250.210.210.200.200.20-2.44%210,000
Nov 3, 20250.210.210.210.210.21-20,000
Oct 31, 20250.210.210.210.210.21-4.21%170,000
Oct 30, 20250.210.210.210.210.21-350,000
Oct 28, 20250.210.210.210.210.21--
Oct 27, 20250.200.210.200.210.210.47%60,000
Oct 24, 20250.210.220.210.210.211.43%20,310,000
Oct 23, 20250.210.220.210.210.21-1.41%380,000
Oct 22, 20250.220.220.210.210.21-2.29%120,000
Oct 21, 20250.220.220.220.220.22-2.24%10,100,000
Oct 20, 20250.220.220.220.220.22--
Oct 17, 20250.220.220.220.220.22--
Oct 16, 20250.220.220.220.220.22--
Oct 15, 20250.220.220.220.220.22-0.45%-
Oct 14, 20250.220.220.220.220.22--
Oct 13, 20250.220.220.220.220.22--
Oct 10, 20250.230.230.210.220.222.75%30,000