Bank of Jiujiang Co., Ltd. (HKG:6190)
Hong Kong
· Delayed Price · Currency is HKD 2.280
-0.020 (-0.87%)
Apr 29, 2026, 3:56 PM HKT
Bank of Jiujiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 23,200 |
| Apr 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 200 |
| Apr 27, 2026 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 23,000 |
| Apr 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Apr 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,000 |
| Apr 22, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 0.44% | 11,400 |
| Apr 21, 2026 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 1.34% | 20,200 |
| Apr 20, 2026 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | - | 24,400 |
| Apr 17, 2026 | 2.25 | 2.25 | 2.25 | 2.24 | 2.24 | -1.32% | 200 |
| Apr 16, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | - |
| Apr 15, 2026 | 2.40 | 2.40 | 2.20 | 2.31 | 2.31 | 4.52% | 50,800 |
| Apr 14, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 0.45% | 11,200 |
| Apr 13, 2026 | 2.18 | 2.21 | 2.10 | 2.20 | 2.20 | -5.17% | 53,000 |
| Apr 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.11% | 200 |
| Apr 9, 2026 | 2.20 | 2.38 | 2.20 | 2.37 | 2.37 | 7.24% | 19,800 |
| Apr 8, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | - |
| Apr 2, 2026 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | - | 16,200 |
| Apr 1, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 1.83% | 68,200 |
| Mar 31, 2026 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 30,200 |
| Mar 30, 2026 | 2.27 | 2.27 | 1.85 | 2.18 | 2.18 | -3.96% | 81,600 |
| Mar 27, 2026 | 2.28 | 2.28 | 2.17 | 2.27 | 2.27 | 7.08% | 14,400 |
| Mar 26, 2026 | 2.13 | 2.19 | 2.13 | 2.12 | 2.12 | -0.47% | 20,400 |
| Mar 25, 2026 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | 4.41% | 37,000 |
| Mar 24, 2026 | 2.00 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 16,400 |
| Mar 23, 2026 | 1.81 | 1.95 | 1.80 | 1.95 | 1.95 | -2.50% | 9,400 |
| Mar 20, 2026 | 2.02 | 2.02 | 1.87 | 2.00 | 2.00 | - | 97,600 |
| Mar 19, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 25,200 |
| Mar 18, 2026 | 1.85 | 1.95 | 1.76 | 1.94 | 1.94 | 6.01% | 28,400 |
| Mar 17, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 25,000 |
| Mar 16, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 25,000 |
| Mar 13, 2026 | 1.62 | 1.81 | 1.62 | 1.80 | 1.80 | -0.55% | 20,400 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 19,600 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 200 |
| 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 | - | - |