Bank of Jiujiang Co., Ltd. (HKG:6190)
Hong Kong
· Delayed Price · Currency is HKD 1.850
0.00 (0.00%)
Mar 6, 2026, 1:20 PM HKT
Bank of Jiujiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 400 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 200 |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 27, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.09% | 15,200 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Feb 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.90 | 1.88 | 1.88 | -0.53% | 200 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Feb 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 11.43% | 200 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 29, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | - | 36,000 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 26, 2026 | 1.83 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 43,800 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 20, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 2,000 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 3.45% | 15,200 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 14, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 2,200 |
| Jan 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jan 9, 2026 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 5,400 |
| Jan 8, 2026 | 1.57 | 1.84 | 1.76 | 1.76 | 1.76 | 12.10% | 17,400 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.54 | 1.57 | 1.57 | -14.21% | 2,000 |
| Jan 6, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 7.02% | 102,200 |
| Jan 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 400 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 24, 2025 | 1.67 | 1.84 | 1.67 | 1.71 | 1.71 | 1.79% | 74,800 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 22, 2025 | 1.67 | 1.75 | 1.66 | 1.68 | 1.68 | 0.60% | 24,050 |
| Dec 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Dec 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Dec 17, 2025 | 1.73 | 1.93 | 1.66 | 1.67 | 1.67 | -3.47% | 89,600 |
| Dec 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Dec 15, 2025 | 1.60 | 1.89 | 1.60 | 1.73 | 1.73 | 4.22% | 25,400 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 8,600 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 5, 2025 | 1.69 | 1.71 | 1.69 | 1.72 | 1.72 | -4.44% | 1,400 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 3, 2025 | 1.97 | 1.98 | 1.97 | 1.80 | 1.80 | 0.56% | 15,400 |
| Dec 2, 2025 | 1.70 | 1.75 | 1.66 | 1.79 | 1.79 | 5.29% | 1,000 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Nov 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 26, 2025 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 0.57% | 6,000 |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 400 |
| Nov 18, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 94,800 |
| Nov 17, 2025 | 1.75 | 1.76 | 1.67 | 1.74 | 1.74 | -0.57% | 9,200 |
| Nov 14, 2025 | 1.70 | 1.82 | 1.70 | 1.75 | 1.75 | 2.94% | 21,400 |
| Nov 13, 2025 | 1.69 | 1.80 | 1.66 | 1.70 | 1.70 | 2.41% | 24,600 |
| Nov 12, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | - | 51,000 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -5.14% | 148,000 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -7.89% | 288,000 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,000 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -5.00% | 10,600 |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 26,000 |
| Nov 4, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 2,400 |
| Nov 3, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 30,400 |
| Oct 31, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 18,800 |
| Oct 30, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | -1.91% | 12,600 |
| Oct 28, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | - | 14,800 |
| Oct 27, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -2.34% | 4,600 |
| Oct 24, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | -1.38% | 10,400 |
| Oct 23, 2025 | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 13,600 |
| Oct 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 3,800 |
| Oct 21, 2025 | 2.22 | 2.23 | 2.18 | 2.18 | 2.18 | -2.24% | 8,400 |
| Oct 20, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | -4.29% | 11,600 |
| Oct 17, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.43% | 9,800 |
| Oct 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 19,400 |
| Oct 15, 2025 | 2.34 | 2.38 | 2.30 | 2.36 | 2.36 | -0.84% | 47,200 |
| Oct 14, 2025 | 2.45 | 2.45 | 2.38 | 2.38 | 2.38 | -3.25% | 29,600 |
| Oct 13, 2025 | 2.51 | 2.51 | 2.45 | 2.46 | 2.46 | -2.38% | 4,600 |
| Oct 10, 2025 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | -0.79% | 31,200 |