Jiangxi Bank Co., Ltd. - 1916.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.69	0.69	0.7	0.69	200,500
December 03, 2025	0.69	0.69	0.69	0.7	0.69	1.08M
December 02, 2025	0.7	0.69	0.69	0.7	0.69	869,000
December 01, 2025	0.7	0.69	0.69	0.7	0.69	415,000
November 28, 2025	0.69	0.69	0.69	0.7	0.69	63,000
November 27, 2025	0.69	0.69	0.69	0.7	0.69	1.89M
November 26, 2025	0.69	0.69	0.69	0.69	0.69	93,500
November 25, 2025	0.7	0.7	0.7	0.7	0.69	915,500
November 24, 2025	0.7	0.7	0.7	0.7	0.69	715,000
November 21, 2025	0.71	0.7	0.7	0.71	0.69	417,500
November 20, 2025	0.7	0.69	0.69	0.71	0.69	440,000
November 19, 2025	0.71	0.71	0.71	0.71	0.69	795,000
November 18, 2025	0.71	0.71	0.71	0.71	0.7	1.03M
November 17, 2025	0.7	0.7	0.7	0.71	0.7	1.26M
November 14, 2025	0.69	0.7	0.7	0.71	0.69	78,500
November 13, 2025	0.7	0.7	0.7	0.71	0.69	564,000
November 12, 2025	0.7	0.7	0.7	0.7	0.69	1.31M
November 11, 2025	0.69	0.69	0.69	0.7	0.69	484,500
November 10, 2025	0.69	0.69	0.69	0.7	0.68	641,500
November 07, 2025	0.7	0.69	0.69	0.7	0.68	818,500
November 06, 2025	0.69	0.7	0.7	0.7	0.69	275,000
November 05, 2025	0.68	0.69	0.69	0.7	0.68	883,500
November 04, 2025	0.7	0.68	0.68	0.71	0.68	1.7M
November 03, 2025	0.7	0.69	0.69	0.7	0.69	416,500
October 31, 2025	0.69	0.69	0.69	0.7	0.69	1.29M
October 30, 2025	0.7	0.69	0.69	0.7	0.69	1.44M
October 28, 2025	0.71	0.71	0.71	0.71	0.69	152,000
October 27, 2025	0.7	0.7	0.7	0.7	0.7	179,000
October 26, 2025	0.7	0.7	0.7	0.7	0.7	165,000
October 24, 2025	0.7	0.7	0.7	0.7	0.7	226,000
October 23, 2025	0.7	0.69	0.69	0.71	0.69	623,500
October 22, 2025	0.7	0.7	0.7	0.71	0.7	68,500
October 21, 2025	0.71	0.7	0.7	0.71	0.7	268,500
October 20, 2025	0.71	0.69	0.69	0.71	0.69	546,000
October 17, 2025	0.71	0.71	0.71	0.71	0.7	452,500
October 16, 2025	0.71	0.7	0.7	0.72	0.7	767,000
October 15, 2025	0.69	0.7	0.7	0.7	0.69	362,000
October 14, 2025	0.7	0.7	0.7	0.7	0.69	1.23M
October 13, 2025	0.7	0.69	0.69	0.7	0.69	2.39M
October 10, 2025	0.72	0.7	0.7	0.72	0.7	842,500
October 09, 2025	0.7	0.72	0.72	0.72	0.7	2.13M
October 08, 2025	0.71	0.71	0.71	0.71	0.7	266,500
October 06, 2025	0.71	0.71	0.71	0.71	0.7	2.53M
October 03, 2025	0.72	0.71	0.71	0.72	0.71	460,500
October 02, 2025	0.71	0.72	0.72	0.73	0.7	2.9M
September 30, 2025	0.71	0.72	0.72	0.72	0.7	765,500
September 29, 2025	0.71	0.71	0.71	0.72	0.7	792,000
September 26, 2025	0.71	0.71	0.71	0.71	0.7	1.47M
September 25, 2025	0.72	0.72	0.72	0.72	0.7	2.27M
September 24, 2025	0.71	0.72	0.72	0.72	0.71	1.12M
September 23, 2025	0.71	0.71	0.71	0.72	0.7	641,500
September 22, 2025	0.72	0.71	0.71	0.72	0.71	1.17M
September 19, 2025	0.72	0.72	0.72	0.73	0.71	2.28M
September 18, 2025	0.73	0.72	0.72	0.73	0.72	2.64M
September 17, 2025	0.73	0.73	0.73	0.74	0.72	1.08M
September 16, 2025	0.75	0.74	0.74	0.75	0.73	1.73M
September 15, 2025	0.74	0.74	0.74	0.76	0.74	589,000
September 12, 2025	0.75	0.74	0.74	0.76	0.73	1.82M
September 11, 2025	0.76	0.75	0.75	0.76	0.73	724,000
September 10, 2025	0.73	0.74	0.74	0.75	0.72	2.24M

Jiangxi Bank Co., Ltd. (1916.HK) HKSE