JIANGXI BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01916  2018-06-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.670 0.660 0.670 9,194,608 0.670 0.660 0.670 0.650 0.700 13,612,962 0.6754 -2.90%
2025-11-28 0 20 0.690 0.690 0.700 10,236,580 0.690 0.690 0.700 0.680 0.710 14,706,000 0.6961 0.00%
2025-10-31 0 20 0.690 0.690 0.700 13,387,440 0.690 0.690 0.700 0.690 0.730 19,050,000 0.7028 -4.17%
2025-09-30 0 22 0.720 0.710 0.720 24,128,110 0.720 0.710 0.720 0.700 0.760 33,272,502 0.7252 -5.26%
2025-08-29 0 21 0.760 0.760 0.770 68,632,541 0.760 0.760 0.770 0.690 0.780 94,649,586 0.7251 10.14%
2025-07-31 0 22 0.690 0.690 0.700 130,467,140 0.690 0.690 0.700 0.690 0.870 169,389,861 0.7702 -15.88%
2025-06-30 0 21 0.860 0.840 0.860 15,578,705 0.820 0.801 0.820 0.734 0.877 19,180,643 0.8122 8.86%
2025-05-30 0 20 0.790 0.790 0.810 2,803,500 0.753 0.753 0.773 0.706 0.801 3,681,266 0.7616 6.76%
2025-04-30 0 19 0.740 0.740 0.760 2,222,250 0.706 0.706 0.725 0.629 0.753 3,212,064 0.6918 -6.33%
2025-03-31 0 21 0.790 0.780 0.800 3,395,040 0.753 0.744 0.763 0.677 0.801 4,633,824 0.7327 9.72%
2025-02-28 0 20 0.720 0.720 0.730 3,587,310 0.687 0.687 0.696 0.658 0.715 5,239,329 0.6847 -1.37%
2025-01-28 0 19 0.730 0.710 0.760 2,132,060 0.696 0.677 0.725 0.649 0.753 3,118,748 0.6836 0.00%
2024-12-31 0 20 0.730 0.710 0.750 2,290,465 0.696 0.677 0.715 0.658 0.725 3,319,011 0.6901 5.80%
2024-11-29 0 21 0.690 0.690 0.710 4,014,455 0.658 0.658 0.677 0.649 0.744 5,663,970 0.7088 -6.76%
2024-10-31 0 21 0.740 0.740 0.770 34,738,695 0.706 0.706 0.734 0.639 1.192 43,070,601 0.8066 8.82%
2024-09-30 0 19 0.680 0.670 0.680 6,739,315 0.649 0.639 0.649 0.515 0.668 11,923,485 0.5652 13.33%
2024-08-30 0 22 0.600 0.600 0.610 7,972,305 0.572 0.572 0.582 0.563 0.658 13,719,033 0.5811 -9.09%
2024-07-31 0 22 0.660 0.650 0.670 2,643,840 0.629 0.620 0.639 0.601 0.734 4,103,285 0.6443 -12.00%
2024-06-28 0 19 0.750 0.730 0.900 863,510 0.715 0.696 0.858 0.687 0.753 1,207,644 0.7150 1.82%
2024-05-31 0 21 0.780 0.780 0.790 4,204,725 0.703 0.703 0.712 0.630 0.775 5,960,313 0.7055 2.63%
2024-04-30 0 20 0.760 0.720 0.760 5,790,375 0.685 0.649 0.685 0.585 0.829 7,920,993 0.7310 8.57%
2024-03-28 0 20 0.700 0.690 0.700 5,141,210 0.630 0.621 0.630 0.603 0.694 8,110,289 0.6339 1.45%
2024-02-29 0 19 0.690 0.690 0.700 5,602,130 0.621 0.621 0.630 0.540 0.676 9,419,814 0.5947 11.29%
2024-01-31 0 22 0.620 0.620 0.630 3,288,110 0.558 0.558 0.567 0.549 0.658 5,493,458 0.5986 -13.89%
2023-12-29 0 19 0.720 0.720 0.730 889,425 0.649 0.649 0.658 0.640 0.757 1,315,632 0.6760 -8.86%
2023-11-30 0 22 0.790 0.790 0.840 1,445,595 0.712 0.712 0.757 0.676 0.757 2,013,972 0.7178 3.95%
2023-10-31 0 20 0.760 0.760 0.770 1,192,715 0.685 0.685 0.694 0.649 0.820 1,569,321 0.7600 -19.15%
2023-09-29 0 19 0.940 0.900 0.940 3,986,865 0.847 0.811 0.847 0.811 0.910 4,585,838 0.8694 -6.00%
2023-08-31 0 23 1.000 1.000 1.010 7,390,580 0.901 0.901 0.910 0.892 0.910 8,168,021 0.9048 -0.99%
2023-07-31 0 20 1.010 1.000 1.010 4,451,910 0.910 0.901 0.910 0.892 0.937 4,945,000 0.9003 2.02%
2023-06-30 0 21 0.990 0.990 1.010 7,867,525 0.892 0.892 0.910 0.865 0.910 8,773,656 0.8967 1.58%
2023-05-31 0 21 1.030 1.020 1.030 11,446,255 0.878 0.869 0.878 0.827 0.895 13,490,399 0.8485 4.04%
2023-04-28 0 17 0.990 0.980 1.000 8,407,090 0.844 0.835 0.852 0.818 0.886 9,916,271 0.8478 -3.88%
2023-03-31 0 23 1.030 1.020 1.030 19,332,625 0.878 0.869 0.878 0.844 0.895 22,375,265 0.8640 3.00%
2023-02-28 0 20 1.000 1.000 1.010 12,957,330 0.852 0.852 0.861 0.801 0.903 15,329,092 0.8453 -2.91%
2023-01-31 0 18 1.030 1.010 1.030 91,423,610 0.878 0.861 0.878 0.793 0.946 104,546,781 0.8745 11.96%
2022-12-30 0 20 0.920 0.920 0.950 16,485,110 0.784 0.784 0.810 0.724 0.844 21,431,278 0.7692 -1.08%
2022-11-30 0 22 0.930 0.900 0.930 11,474,960 0.793 0.767 0.793 0.665 0.801 16,151,635 0.7105 10.71%
2022-10-31 0 20 0.840 0.840 0.860 3,901,800 0.716 0.716 0.733 0.716 0.810 5,253,242 0.7427 -1.18%
2022-09-30 0 21 0.850 0.850 0.860 11,230,315 0.724 0.724 0.733 0.656 0.844 14,750,027 0.7614 4.94%
2022-08-31 0 23 0.810 0.810 0.840 3,389,800 0.690 0.690 0.716 0.665 0.716 4,908,267 0.6906 0.00%
2022-07-29 0 20 0.810 0.810 0.820 7,137,165 0.690 0.690 0.699 0.682 0.827 9,634,658 0.7408 -13.83%
2022-06-30 0 21 0.940 0.940 0.950 46,739,897 0.801 0.801 0.810 0.658 0.891 61,466,839 0.7604 20.23%
2022-05-31 0 20 0.830 0.820 0.830 51,416,407 0.666 0.658 0.666 0.642 1.084 67,944,734 0.7567 -36.15%
2022-04-29 0 18 1.300 1.300 1.330 2,843,750 1.044 1.044 1.068 1.044 1.445 2,460,741 1.1556 -21.69%
2022-03-31 0 23 1.660 1.640 1.660 25,344,084 1.333 1.317 1.333 1.156 1.686 18,491,022 1.3706 -20.95%
2022-02-28 0 17 2.100 2.080 2.100 10,499,940 1.686 1.670 1.686 1.646 2.023 5,797,783 1.8110 -18.29%
2022-01-31 0 21 2.570 2.380 2.570 38,996,717 2.063 1.911 2.063 1.863 2.264 19,430,576 2.0070 -4.10%
2021-12-31 0 22 2.680 2.580 2.680 12,728,603 2.152 2.071 2.152 2.071 2.513 5,522,266 2.3050 -11.84%
2021-11-30 0 22 3.040 2.980 3.040 14,930,619 2.441 2.392 2.441 2.433 2.746 5,825,425 2.5630 -11.11%
2021-10-29 0 18 3.420 3.380 3.420 1,413,939 2.746 2.713 2.746 2.593 2.794 522,193 2.7077 0.88%
2021-09-30 0 21 3.390 3.360 - 3,105,725 2.722 2.697 - 2.537 2.810 1,132,277 2.7429 -1.74%
2021-08-31 0 22 3.450 3.430 3.450 6,616,572 2.770 2.754 2.770 2.497 2.786 2,456,382 2.6936 4.55%
2021-07-30 0 21 3.300 3.290 3.300 35,390,665 2.649 2.641 2.649 2.537 2.730 13,557,432 2.6104 3.45%
2021-06-30 0 21 3.190 3.180 3.190 102,241,340 2.561 2.553 2.561 2.489 2.722 39,005,022 2.6212 -0.31%
2021-05-31 0 20 3.200 3.200 - 221,753,175 2.569 2.569 - 2.442 2.678 87,963,858 2.5210 0.35%
2021-04-30 0 19 3.250 3.230 3.260 173,515,881 2.560 2.544 2.568 2.481 2.678 66,234,294 2.6197 -0.31%
2021-03-31 0 23 3.260 3.240 3.270 61,087,405 2.568 2.552 2.576 2.536 2.654 23,518,839 2.5974 -1.21%
2021-02-26 0 18 3.300 3.300 - 9,922,002 2.599 2.599 - 2.473 2.654 3,900,763 2.5436 3.45%
2021-01-29 0 20 3.190 3.160 3.190 14,364,755 2.513 2.489 2.513 2.426 2.662 5,760,687 2.4936 -5.90%
2020-12-31 0 22 3.390 3.370 3.390 44,698,171 2.670 2.654 2.670 2.363 2.670 17,833,121 2.5065 6.60%
2020-11-30 0 21 3.180 3.170 3.180 45,401,954 2.505 2.497 2.505 2.450 2.678 17,483,289 2.5969 -3.64%
2020-10-30 0 18 3.300 3.270 3.300 40,287,475 2.599 2.576 2.599 2.458 2.710 15,559,403 2.5893 1.54%
2020-09-30 0 22 3.250 3.240 3.250 149,969,506 2.560 2.552 2.560 2.142 2.843 59,623,971 2.5153 -1.52%
2020-08-31 0 21 3.300 3.300 3.340 19,227,425 2.599 2.599 2.631 2.450 2.757 7,381,932 2.6047 -5.44%
2020-07-31 0 22 3.490 3.430 3.490 398,016,696 2.749 2.702 2.749 2.521 2.757 148,734,103 2.6760 1.16%
2020-06-30 0 21 3.450 3.430 3.450 12,528,187 2.717 2.702 2.717 2.536 2.749 4,826,471 2.5957 2.22%
2020-05-29 0 20 3.430 3.400 3.430 9,857,715 2.658 2.635 2.658 2.465 2.736 3,796,020 2.5969 0.29%
2020-04-29 0 19 3.420 3.370 3.420 23,766,680 2.651 2.612 2.651 2.403 3.488 8,617,818 2.7579 -16.38%
2020-03-31 0 22 4.090 4.080 4.090 49,472,784 3.170 3.162 3.170 2.728 3.178 16,784,985 2.9474 4.87%
2020-02-28 0 20 3.900 3.900 3.920 7,732,578 3.023 3.023 3.038 2.767 3.255 2,462,775 3.1398 -4.65%
2020-01-31 0 20 4.090 4.070 4.090 6,854,764 3.170 3.154 3.170 3.108 3.666 2,118,733 3.2353 -2.62%
2019-12-31 0 20 4.200 4.200 4.230 54,124,626 3.255 3.255 3.278 2.976 3.526 17,049,166 3.1746 -7.69%
2019-11-29 0 21 4.550 4.400 4.550 3,910,401 3.526 3.410 3.526 3.348 3.666 1,118,949 3.4947 -0.87%
2019-10-31 0 21 4.590 4.350 4.590 11,788,537 3.557 3.371 3.557 3.333 3.619 3,364,989 3.5033 -1.08%
2019-09-30 0 21 4.640 4.620 4.640 52,656,200 3.596 3.581 3.596 3.534 3.844 14,219,256 3.7032 -3.33%
2019-08-30 0 22 4.800 4.770 4.800 53,833,754 3.720 3.697 3.720 3.488 4.325 14,397,652 3.7391 0.42%
2019-07-31 0 22 4.780 4.770 4.780 182,259,135 3.705 3.697 3.705 3.488 3.999 47,131,195 3.8671 -4.21%
2019-06-28 0 19 4.990 4.980 4.990 89,441,104 3.867 3.860 3.867 3.844 4.779 22,064,185 4.0537 -17.63%
2019-05-31 0 21 6.150 6.090 6.150 185,565,459 4.695 4.649 4.695 3.573 4.993 44,791,453 4.1429 -2.38%
2019-04-30 0 19 6.300 6.250 6.320 103,619,354 4.809 4.771 4.825 4.542 5.084 21,648,966 4.7863 -2.48%
2019-03-29 0 21 6.460 6.430 6.490 194,845,770 4.932 4.909 4.954 4.832 5.344 37,536,247 5.1909 -1.82%
2019-02-28 0 17 6.580 6.580 6.620 76,661,160 5.023 5.023 5.054 4.741 5.306 15,322,168 5.0033 1.86%
2019-01-31 0 22 6.460 6.330 6.550 76,894,754 4.932 4.832 5.000 4.641 5.229 15,684,256 4.9027 -4.44%
2018-12-31 0 19 6.760 6.540 6.760 282,531,476 5.161 4.993 5.161 4.733 5.550 55,113,551 5.1264 1.81%
2018-11-30 0 22 6.640 6.630 6.640 53,430,605 5.069 5.061 5.069 4.664 5.267 10,941,200 4.8834 6.58%
2018-10-31 0 21 6.230 6.130 6.230 44,681,360 4.756 4.680 4.756 4.542 4.771 9,503,550 4.7015 0.81%
2018-09-28 0 19 6.180 6.150 6.180 51,229,879 4.718 4.695 4.718 4.260 4.901 10,781,873 4.7515 -1.90%
2018-08-31 0 23 6.300 6.400 6.500 50,858,610 4.809 4.886 4.962 4.260 5.016 10,508,923 4.8396 -2.33%
2018-07-31 0 21 6.450 6.420 6.450 46,294,032 4.924 4.901 4.924 4.733 5.046 9,468,182 4.8894 0.78%
2018-06-29 0 4 6.400 6.400 6.410 136,880,460 4.886 4.886 4.893 4.878 4.947 28,137,976 4.8646

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top