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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.73	0.74	0.74	0.74	0.72	1.35M
September 08, 2025	0.71	0.72	0.72	0.73	0.71	1.08M
September 05, 2025	0.72	0.72	0.71	0.72	0.71	1.02M
September 04, 2025	0.71	0.72	0.72	0.73	0.71	1.07M
September 03, 2025	0.72	0.72	0.72	0.73	0.72	1.54M
September 02, 2025	0.74	0.73	0.73	0.74	0.72	1.97M
September 01, 2025	0.76	0.73	0.73	0.76	0.72	3.97M
August 29, 2025	0.76	0.76	0.76	0.77	0.75	1.16M
August 28, 2025	0.76	0.76	0.76	0.77	0.75	2.36M
August 27, 2025	0.76	0.76	0.76	0.77	0.75	2.34M
August 26, 2025	0.77	0.76	0.76	0.78	0.76	1.38M
August 25, 2025	0.77	0.78	0.78	0.78	0.76	2.29M
August 22, 2025	0.75	0.76	0.76	0.77	0.75	1.61M
August 21, 2025	0.75	0.75	0.75	0.75	0.74	2.11M
August 20, 2025	0.74	0.75	0.75	0.75	0.73	1.65M
August 19, 2025	0.75	0.74	0.74	0.75	0.74	3.69M
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

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