1862.HK - Jingrui Holdings Ltd.

wto, 16 gru 2025, 0:47 CET, NY 18:47, Londyn 23:47, Tokio 8:47, ^SPX -0.16%

Symbol np: ^SPX

Historical data: Jingrui Holdings Ltd. (1862.HK)

15 Dec, 9:00 0.014 -0.001 (-6.67%)

More On 1862.HK


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 1862.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
678	15 Dec 2025	0.016	0.016	0.014	0.014	-6.67%	-0.001	3,576,000
677	12 Dec 2025	0.015	0.016	0.014	0.015	0.00%	0.000	5,352,000
676	11 Dec 2025	0.016	0.016	0.014	0.015	-6.25%	-0.001	12,103,000
675	10 Dec 2025	0.013	0.045	0.013	0.016	+14.29%	+0.002	52,220,000
674	9 Dec 2025	0.015	0.015	0.013	0.014	-6.67%	-0.001	14,078,000
673	8 Dec 2025	0.013	0.015	0.013	0.015	+15.38%	+0.002	8,159,000
672	5 Dec 2025	0.013	0.014	0.013	0.013	0.00%	0.000	1,574,000
671	4 Dec 2025	0.014	0.014	0.013	0.013	-7.14%	-0.001	2,633,000
670	3 Dec 2025	0.014	0.015	0.013	0.014	-6.67%	-0.001	11,583,000
669	2 Dec 2025	0.015	0.016	0.014	0.015	0.00%	0.000	12,047,000
668	1 Dec 2025	0.017	0.017	0.015	0.015	-6.25%	-0.001	2,715,000
667	28 Nov 2025	0.016	0.017	0.015	0.016	0.00%	0.000	2,570,000
666	27 Nov 2025	0.015	0.017	0.014	0.016	0.00%	0.000	12,283,000
665	26 Nov 2025	0.022	0.022	0.015	0.016	-20.00%	-0.004	28,437,000
664	25 Nov 2025	0.023	0.026	0.018	0.02	0.00%	0.000	63,066,000
663	24 Nov 2025	0.013	0.023	0.012	0.02	+66.67%	+0.008	210,802,000
662	21 Nov 2025	0.014	0.014	0.012	0.012	-14.29%	-0.002	17,184,000
661	20 Nov 2025	0.014	0.016	0.014	0.014	-6.67%	-0.001	23,018,000
660	19 Nov 2025	0.013	0.02	0.012	0.015	+25.00%	+0.003	156,883,000
659	18 Nov 2025	0.011	0.012	0.011	0.012	-7.69%	-0.001	526,000
658	17 Nov 2025	0.012	0.013	0.011	0.013	+8.33%	+0.001	3,979,000
657	14 Nov 2025	0.013	0.013	0.011	0.012	-7.69%	-0.001	2,209,000
656	13 Nov 2025	0.013	0.013	0.012	0.013	+8.33%	+0.001	2,228,000
655	12 Nov 2025	0.012	0.013	0.012	0.012	-7.69%	-0.001	2,504,000
654	11 Nov 2025	0.013	0.013	0.011	0.013	+8.33%	+0.001	5,044,000
653	10 Nov 2025	0.012	0.013	0.012	0.012	0.00%	0.000	841,000
652	7 Nov 2025	0.013	0.013	0.012	0.012	-7.69%	-0.001	820,000
651	6 Nov 2025	0.013	0.013	0.012	0.013	0.00%	0.000	1,519,000
650	5 Nov 2025	0.012	0.013	0.011	0.013	+8.33%	+0.001	2,696,000
649	4 Nov 2025	0.012	0.013	0.011	0.012	0.00%	0.000	1,901,000
648	3 Nov 2025	0.012	0.013	0.012	0.012	0.00%	0.000	564,000
647	31 Oct 2025	0.013	0.013	0.012	0.012	-7.69%	-0.001	711,000
646	30 Oct 2025	0.013	0.013	0.012	0.013	+8.33%	+0.001	1,366,000
645	28 Oct 2025	0.013	0.013	0.012	0.012	-7.69%	-0.001	3,479,000
644	27 Oct 2025	0.012	0.013	0.012	0.013	+8.33%	+0.001	3,557,000
643	24 Oct 2025	0.012	0.013	0.012	0.012	0.00%	0.000	890,000
642	23 Oct 2025	0.013	0.013	0.012	0.012	-7.69%	-0.001	2,051,000
641	22 Oct 2025	0.013	0.013	0.012	0.013	+8.33%	+0.001	1,986,000
640	21 Oct 2025	0.012	0.013	0.012	0.012	0.00%	0.000	3,806,000
639	20 Oct 2025	0.013	0.013	0.012	0.012	0.00%	0.000	4,583,000

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 1862.HK

On the ticker field set "d:1862.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.