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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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