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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.74	0.75	0.75	0.75	0.73	3.64M
August 15, 2025	0.75	0.74	0.74	0.75	0.73	5.86M
August 14, 2025	0.76	0.76	0.76	0.77	0.74	4.87M
August 13, 2025	0.75	0.75	0.75	0.76	0.75	2.26M
August 12, 2025	0.75	0.75	0.75	0.76	0.75	2M
August 11, 2025	0.75	0.76	0.76	0.76	0.74	2.72M
August 08, 2025	0.76	0.74	0.74	0.76	0.74	2.77M
August 07, 2025	0.74	0.75	0.75	0.76	0.73	4.76M
August 06, 2025	0.74	0.74	0.74	0.75	0.73	1.32M
August 05, 2025	0.7	0.73	0.73	0.74	0.69	9.93M
August 04, 2025	0.7	0.7	0.7	0.7	0.69	2.7M
August 01, 2025	0.69	0.7	0.7	0.72	0.69	33.21M
July 31, 2025	0.73	0.69	0.69	0.73	0.69	13.68M
July 30, 2025	0.72	0.73	0.73	0.74	0.72	11.61M
July 29, 2025	0.73	0.72	0.72	0.74	0.72	6.68M
July 28, 2025	0.72	0.73	0.73	0.75	0.72	12.36M
July 25, 2025	0.75	0.73	0.73	0.76	0.72	12.34M
July 24, 2025	0.75	0.75	0.75	0.77	0.75	17.02M
July 23, 2025	0.76	0.75	0.75	0.77	0.75	12.73M
July 22, 2025	0.79	0.77	0.77	0.79	0.76	18.98M
July 21, 2025	0.8	0.8	0.8	0.81	0.78	8.81M
July 18, 2025	0.83	0.8	0.8	0.83	0.78	6.91M
July 17, 2025	0.85	0.83	0.83	0.85	0.82	7.91M
July 16, 2025	0.85	0.85	0.85	0.86	0.83	1.09M
July 15, 2025	0.87	0.85	0.85	0.87	0.85	3.58M
July 14, 2025	0.87	0.87	0.87	0.87	0.86	1.87M
July 11, 2025	0.9	0.9	0.86	0.91	0.89	10.35M
July 10, 2025	0.88	0.9	0.86	0.9	0.88	6.84M
July 09, 2025	0.88	0.88	0.84	0.88	0.87	4.46M
July 08, 2025	0.85	0.87	0.83	0.88	0.85	4.71M
July 07, 2025	0.86	0.85	0.81	0.86	0.83	1.99M
July 04, 2025	0.85	0.86	0.86	0.86	0.84	1.4M
July 03, 2025	0.84	0.84	0.84	0.85	0.82	1.8M
July 02, 2025	0.86	0.85	0.85	0.86	0.84	726,500
June 30, 2025	0.89	0.86	0.86	0.9	0.84	1.16M
June 27, 2025	0.86	0.88	0.88	0.88	0.84	2.29M
June 26, 2025	0.86	0.85	0.85	0.86	0.85	2.9M
June 25, 2025	0.84	0.86	0.86	0.86	0.84	2M
June 24, 2025	0.82	0.84	0.84	0.87	0.82	1.21M
June 23, 2025	0.81	0.82	0.82	0.84	0.81	1.62M
June 20, 2025	0.81	0.81	0.81	0.82	0.8	504,500
June 19, 2025	0.82	0.81	0.81	0.83	0.81	485,500
June 18, 2025	0.87	0.83	0.83	0.87	0.83	1.38M
June 17, 2025	0.9	0.87	0.87	0.9	0.87	91,500
June 16, 2025	0.89	0.9	0.9	0.91	0.89	263,500
June 13, 2025	0.91	0.9	0.9	0.92	0.89	388,000
June 12, 2025	0.91	0.9	0.9	0.92	0.9	625,000
June 11, 2025	0.89	0.92	0.92	0.92	0.87	152,000
June 10, 2025	0.86	0.89	0.89	0.9	0.86	947,500
June 09, 2025	0.84	0.87	0.87	0.89	0.84	1.11M
June 06, 2025	0.82	0.83	0.83	0.85	0.8	281,000
June 05, 2025	0.8	0.8	0.8	0.8	0.79	104,000
June 04, 2025	0.79	0.8	0.8	0.81	0.79	402,500
June 03, 2025	0.81	0.79	0.79	0.81	0.78	58,500
June 02, 2025	0.81	0.78	0.78	0.81	0.77	333,000
May 30, 2025	0.82	0.79	0.79	0.82	0.79	4,500
May 29, 2025	0.79	0.79	0.79	0.79	0.79	5,000
May 28, 2025	0.83	0.81	0.81	0.83	0.79	25,500
May 27, 2025	0.82	0.81	0.81	0.83	0.79	210,000
May 26, 2025	0.81	0.82	0.82	0.83	0.81	149,500

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