Skip to main content
Jinxin Fertility Group Limited (HKG:1951)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.450
-0.010 (-0.41%)
Mar 10, 2026, 11:31 AM HKT

Jinxin Fertility Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.472.482.432.44--0.41%3,803,500
Mar 9, 20262.432.482.402.452.45-2.39%19,216,000
Mar 6, 20262.412.542.402.512.514.15%38,353,000
Mar 5, 20262.402.472.372.412.411.69%24,857,000
Mar 4, 20262.372.382.292.372.37-30,942,500
Mar 3, 20262.452.462.362.372.37-3.66%29,398,500
Mar 2, 20262.472.492.412.462.46-1.60%20,876,000
Feb 27, 20262.432.512.422.502.503.31%17,277,000
Feb 26, 20262.482.492.412.422.42-2.42%17,572,410
Feb 25, 20262.482.542.472.482.48-0.40%17,336,490
Feb 24, 20262.522.522.482.492.49-2.35%14,192,500
Feb 23, 20262.472.552.472.552.553.24%5,558,932
Feb 20, 20262.432.482.422.472.471.65%3,057,000
Feb 16, 20262.442.472.422.432.43-2.02%1,778,000
Feb 13, 20262.432.492.422.482.481.64%10,118,000
Feb 12, 20262.502.512.432.442.44-2.40%16,642,980
Feb 11, 20262.502.532.462.502.50-11,945,500
Feb 10, 20262.462.512.452.502.502.04%16,115,000
Feb 9, 20262.452.472.432.452.451.24%11,334,000
Feb 6, 20262.452.452.402.422.42-1.63%9,328,777
Feb 5, 20262.412.472.402.462.462.50%16,557,500
Feb 4, 20262.412.432.382.402.40-15,281,000
Feb 3, 20262.422.432.382.402.40-0.41%14,631,000
Feb 2, 20262.442.442.392.412.41-1.23%18,546,000
Jan 30, 20262.492.532.432.442.44-2.01%23,131,000
Jan 29, 20262.452.512.432.492.491.22%18,626,000
Jan 28, 20262.472.492.442.462.46-0.81%23,171,000
Jan 27, 20262.502.512.462.482.48-1.20%15,238,410
Jan 26, 20262.532.542.482.512.51-0.79%14,443,500
Jan 23, 20262.532.562.502.532.530.40%22,769,500
Jan 22, 20262.532.542.492.522.52-0.40%11,422,480
Jan 21, 20262.582.592.492.532.53-0.78%22,224,000
Jan 20, 20262.622.632.542.552.55-1.54%30,337,500
Jan 19, 20262.472.672.442.592.595.28%70,579,500
Jan 16, 20262.502.512.452.462.46-0.81%13,859,000
Jan 15, 20262.552.582.462.482.48-2.36%29,358,000
Jan 14, 20262.532.612.522.542.540.40%36,064,000
Jan 13, 20262.502.592.482.532.532.02%41,505,000
Jan 12, 20262.502.522.442.482.48-1.20%34,881,500
Jan 9, 20262.492.542.492.512.51-16,598,890
Jan 8, 20262.512.522.482.512.51-11,922,650
Jan 7, 20262.502.532.482.512.510.40%22,938,500
Jan 6, 20262.532.532.472.502.500.40%21,945,900
Jan 5, 20262.402.532.382.492.493.75%33,830,900
Jan 2, 20262.382.412.362.402.400.84%3,611,500
Dec 31, 20252.392.412.362.382.38-8,353,000
Dec 30, 20252.432.432.372.382.38-1.65%13,772,050
Dec 29, 20252.472.482.412.422.42-1.63%15,939,000
Dec 24, 20252.512.512.462.462.46-1.60%5,851,000
Dec 23, 20252.512.532.492.502.50-0.40%10,051,500
Dec 22, 20252.502.562.502.512.51-9,817,634
Dec 19, 20252.502.542.472.512.511.21%12,419,479
Dec 18, 20252.522.522.462.482.48-1.98%16,741,000
Dec 17, 20252.452.532.442.532.533.27%16,870,000
Dec 16, 20252.532.542.452.452.45-3.16%21,943,000
Dec 15, 20252.582.612.522.532.530.80%36,943,000
Dec 12, 20252.502.542.452.512.513.29%26,311,000
Dec 11, 20252.472.542.432.432.43-1.62%14,277,500
Dec 10, 20252.432.502.422.472.472.92%19,939,370
Dec 9, 20252.502.502.392.402.40-2.83%18,913,000
Dec 8, 20252.582.582.462.472.47-3.89%34,427,500
Dec 5, 20252.502.582.482.572.572.80%29,994,440
Dec 4, 20252.512.532.482.502.50-11,538,190
Dec 3, 20252.512.512.462.502.50-10,426,620
Dec 2, 20252.502.522.482.502.501.63%20,021,500
Dec 1, 20252.392.482.392.462.462.93%16,286,000
Nov 28, 20252.382.422.372.392.39-13,744,000
Nov 27, 20252.362.402.342.392.391.27%13,529,500
Nov 26, 20252.382.422.362.362.36-0.42%17,991,500
Nov 25, 20252.372.422.352.372.370.85%20,250,700
Nov 24, 20252.362.382.332.352.350.43%23,062,000
Nov 21, 20252.372.392.332.342.34-2.90%24,692,000
Nov 20, 20252.422.422.372.412.41-14,392,000
Nov 19, 20252.422.432.372.412.41-13,665,000
Nov 18, 20252.452.492.412.412.41-3.21%14,721,500
Nov 17, 20252.512.532.462.492.49-1.19%13,694,000
Nov 14, 20252.562.602.522.522.52-2.33%14,886,000
Nov 13, 20252.522.622.512.582.583.20%51,772,500
Nov 12, 20252.482.592.482.502.501.21%20,814,380
Nov 11, 20252.492.502.442.472.47-12,177,200
Nov 10, 20252.362.532.362.472.474.66%32,692,500
Nov 7, 20252.372.412.362.362.36-0.84%15,028,180
Nov 6, 20252.412.422.332.382.38-1.24%46,460,500
Nov 5, 20252.402.432.362.412.410.42%22,136,620
Nov 4, 20252.492.492.402.402.40-3.23%20,035,000
Nov 3, 20252.472.502.452.482.480.81%14,837,700
Oct 31, 20252.522.532.462.462.46-2.38%20,952,500
Oct 30, 20252.502.532.462.522.521.20%28,912,120
Oct 28, 20252.532.552.492.492.49-0.80%20,875,570
Oct 27, 20252.552.562.512.512.51-1.18%18,260,060
Oct 24, 20252.532.572.492.542.541.60%37,389,340
Oct 23, 20252.512.522.452.502.50-26,856,300
Oct 22, 20252.542.542.492.502.50-1.19%16,003,870
Oct 21, 20252.552.562.522.532.530.40%10,705,300
Oct 20, 20252.522.552.502.522.521.61%16,183,800
Oct 17, 20252.592.602.482.482.48-3.50%19,407,500
Oct 16, 20252.572.592.552.572.570.78%15,829,880
Oct 15, 20252.512.572.492.552.552.41%19,209,880
Oct 14, 20252.572.602.492.492.49-3.11%37,571,000
Oct 13, 20252.572.592.512.572.57-2.28%48,403,340