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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.69	0.71	0.71	0.71	0.69	115,000
February 16, 2026	0.7	0.7	0.7	0.7	0.7	203,500
February 13, 2026	0.7	0.7	0.7	0.72	0.7	370,000
February 12, 2026	0.7	0.71	0.71	0.72	0.7	712,500
February 11, 2026	0.71	0.71	0.71	0.71	0.7	424,500
February 10, 2026	0.7	0.71	0.71	0.71	0.69	543,000
February 09, 2026	0.69	0.7	0.7	0.7	0.69	349,000
February 06, 2026	0.7	0.7	0.7	0.7	0.69	219,500
February 05, 2026	0.7	0.7	0.7	0.7	0.69	365,500
February 04, 2026	0.69	0.7	0.7	0.7	0.69	939,500
February 03, 2026	0.69	0.7	0.7	0.7	0.69	110,000
February 02, 2026	0.7	0.69	0.69	0.71	0.69	870,500
January 30, 2026	0.7	0.71	0.71	0.71	0.69	334,000
January 29, 2026	0.7	0.7	0.7	0.71	0.69	677,500
January 28, 2026	0.7	0.7	0.7	0.71	0.69	2.59M
January 27, 2026	0.7	0.69	0.69	0.7	0.69	78,500
January 26, 2026	0.69	0.7	0.7	0.7	0.68	689,500
January 23, 2026	0.69	0.68	0.68	0.7	0.68	597,500
January 22, 2026	0.69	0.69	0.69	0.7	0.69	717,000
January 21, 2026	0.69	0.7	0.7	0.7	0.69	264,000
January 20, 2026	0.69	0.69	0.69	0.7	0.68	374,500
January 19, 2026	0.7	0.69	0.69	0.7	0.68	289,000
January 16, 2026	0.7	0.68	0.68	0.7	0.68	440,000
January 15, 2026	0.69	0.7	0.7	0.7	0.69	215,000
January 14, 2026	0.69	0.69	0.69	0.7	0.69	170,000
January 13, 2026	0.69	0.7	0.7	0.7	0.68	523,500
January 12, 2026	0.67	0.68	0.68	0.68	0.67	477,000
January 09, 2026	0.67	0.67	0.67	0.67	0.66	197,500
January 08, 2026	0.67	0.68	0.68	0.68	0.67	477,000
January 07, 2026	0.68	0.68	0.68	0.68	0.67	759,000
January 06, 2026	0.67	0.68	0.68	0.68	0.67	736,500
January 05, 2026	0.66	0.66	0.66	0.67	0.66	597,500
January 02, 2026	0.67	0.67	0.67	0.68	0.65	1.13M
December 31, 2025	0.67	0.67	0.67	0.67	0.66	262,500
December 30, 2025	0.67	0.67	0.67	0.67	0.65	906,500
December 29, 2025	0.66	0.67	0.67	0.67	0.65	1.52M
December 24, 2025	0.66	0.67	0.67	0.67	0.66	185,212
December 23, 2025	0.66	0.67	0.67	0.67	0.65	143,500
December 22, 2025	0.66	0.67	0.67	0.67	0.66	435,750
December 19, 2025	0.67	0.67	0.67	0.67	0.65	1.05M
December 18, 2025	0.67	0.67	0.67	0.67	0.65	214,500
December 17, 2025	0.67	0.67	0.67	0.68	0.65	1.41M
December 16, 2025	0.67	0.67	0.67	0.67	0.66	245,500
December 15, 2025	0.67	0.68	0.68	0.68	0.67	107,000
December 12, 2025	0.67	0.67	0.67	0.67	0.66	412,000
December 11, 2025	0.67	0.67	0.67	0.68	0.67	2.38M
December 10, 2025	0.68	0.68	0.68	0.68	0.67	736,500
December 09, 2025	0.68	0.68	0.68	0.68	0.67	2.61M
December 08, 2025	0.69	0.69	0.69	0.69	0.68	697,000
December 05, 2025	0.7	0.69	0.69	0.7	0.68	497,500
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

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