Skip to main content
Jiangxi Bank Co., Ltd. (HKG:1916)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.690
+0.010 (1.47%)
Apr 29, 2026, 4:08 PM HKT

Jiangxi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.680.690.680.690.691.47%496,000
Apr 28, 20260.700.710.680.680.68-2.86%1,574,500
Apr 27, 20260.700.700.690.700.701.45%244,000
Apr 24, 20260.690.700.680.690.69-172,000
Apr 23, 20260.690.690.690.690.69-67,500
Apr 22, 20260.690.690.680.690.69-518,500
Apr 21, 20260.680.690.680.690.691.47%231,500
Apr 20, 20260.690.690.680.680.68-1.45%35,000
Apr 17, 20260.690.690.680.690.69-158,500
Apr 16, 20260.680.690.680.690.691.47%218,000
Apr 15, 20260.690.690.680.680.68-2.86%100,000
Apr 14, 20260.700.700.680.700.701.45%12,000
Apr 13, 20260.700.700.680.690.69-1.43%149,500
Apr 10, 20260.700.700.690.700.70-127,000
Apr 9, 20260.690.700.690.700.701.45%100,500
Apr 8, 20260.690.700.680.690.691.47%415,500
Apr 2, 20260.680.690.680.680.68-350,000
Apr 1, 20260.680.690.660.680.681.49%1,184,500
Mar 31, 20260.690.690.670.670.67-1.47%433,500
Mar 30, 20260.650.680.650.680.683.03%1,022,500
Mar 27, 20260.670.670.660.660.66-248,500
Mar 26, 20260.670.670.660.660.66-1,149,500
Mar 25, 20260.660.670.650.660.66-1.49%344,500
Mar 24, 20260.650.670.650.670.673.08%203,000
Mar 23, 20260.660.660.640.650.65-2.99%785,500
Mar 20, 20260.670.670.660.670.67-807,000
Mar 19, 20260.670.680.660.670.67-340,000
Mar 18, 20260.670.680.660.670.67-1.47%442,000
Mar 17, 20260.680.680.670.680.68-691,000
Mar 16, 20260.680.680.670.680.68-368,000
Mar 13, 20260.680.680.670.680.68-1.45%426,000
Mar 12, 20260.690.690.680.690.69-14,500
Mar 11, 20260.690.690.680.690.69-500,500
Mar 10, 20260.690.690.680.690.691.47%267,000
Mar 9, 20260.690.690.670.680.68-1.45%602,000
Mar 6, 20260.690.690.680.690.69-320,000
Mar 5, 20260.680.690.680.690.691.47%403,500
Mar 4, 20260.700.700.670.680.68-2.86%961,500
Mar 3, 20260.700.700.690.700.70-696,000
Mar 2, 20260.700.710.700.700.70-1,054,500
Feb 27, 20260.710.710.700.700.70-1.41%253,500
Feb 26, 20260.710.710.710.710.71--
Feb 25, 20260.700.710.700.710.71-163,500
Feb 24, 20260.710.710.700.710.71-336,500
Feb 23, 20260.700.710.690.710.71-203,500
Feb 20, 20260.690.710.690.710.711.43%108,500
Feb 16, 20260.700.700.700.700.70-203,000
Feb 13, 20260.700.720.700.700.70-1.41%329,500
Feb 12, 20260.700.720.700.710.71-712,500
Feb 11, 20260.710.710.700.710.71-424,500
Feb 10, 20260.700.710.690.710.711.43%542,500
Feb 9, 20260.690.700.690.700.70-349,000
Feb 6, 20260.700.700.690.700.70-219,000
Feb 5, 20260.700.700.690.700.70-359,000
Feb 4, 20260.690.700.690.700.70-939,500
Feb 3, 20260.690.700.690.700.701.45%109,500
Feb 2, 20260.700.710.690.690.69-2.82%870,500
Jan 30, 20260.700.710.690.710.711.43%323,000
Jan 29, 20260.700.710.690.700.70-677,000
Jan 28, 20260.700.710.690.700.701.45%2,588,500
Jan 27, 20260.700.700.690.690.69-1.43%67,000
Jan 26, 20260.690.700.680.700.702.94%689,500
Jan 23, 20260.690.700.680.680.68-1.45%597,500
Jan 22, 20260.690.700.690.690.69-1.43%702,500
Jan 21, 20260.690.700.690.700.701.45%264,000
Jan 20, 20260.690.700.680.690.69-374,500
Jan 19, 20260.700.700.680.690.691.47%289,000
Jan 16, 20260.700.700.680.680.68-2.86%440,000
Jan 15, 20260.690.700.690.700.701.45%215,000
Jan 14, 20260.690.700.690.690.69-1.43%170,000
Jan 13, 20260.690.700.680.700.702.94%594,500
Jan 12, 20260.670.680.670.680.681.49%473,000
Jan 9, 20260.670.670.660.670.67-1.47%197,500
Jan 8, 20260.670.680.670.680.68-473,500
Jan 7, 20260.680.680.670.680.68-629,500
Jan 6, 20260.670.680.670.680.683.03%732,000
Jan 5, 20260.660.670.660.660.66-1.49%597,500
Jan 2, 20260.670.680.650.670.67-1,125,500
Dec 31, 20250.670.670.660.670.67-262,500
Dec 30, 20250.670.670.650.670.67-906,000
Dec 29, 20250.660.670.650.670.67-1,516,500
Dec 24, 20250.660.660.660.670.67-184,712
Dec 23, 20250.660.670.650.670.67-142,500
Dec 22, 20250.660.670.660.670.67-435,250
Dec 19, 20250.670.670.650.670.67-1,038,500
Dec 18, 20250.670.670.650.670.67-214,000
Dec 17, 20250.670.680.650.670.67-1,412,500
Dec 16, 20250.670.670.660.670.67-1.47%245,500
Dec 15, 20250.670.680.670.680.681.49%107,000
Dec 12, 20250.670.670.660.670.67-412,000
Dec 11, 20250.670.680.670.670.67-1.47%2,384,000
Dec 10, 20250.680.680.670.680.68-736,000
Dec 9, 20250.680.680.670.680.68-1.45%2,606,000
Dec 8, 20250.690.690.680.690.69-693,500
Dec 5, 20250.700.700.680.690.69-442,500
Dec 4, 20250.690.700.690.690.69-200,500
Dec 3, 20250.690.700.690.690.69-1,077,000
Dec 2, 20250.700.700.690.690.69-869,000
Dec 1, 20250.700.700.690.690.69-412,500
Nov 28, 20250.690.700.690.690.69-62,500