Jinshang Bank Co., Ltd. (2558.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:35PM HKT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 30 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 29 May 2024 | 1.410 | 1.520 | 1.410 | 1.450 | 1.450 | 5,000 |
| 28 May 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 9,000 |
| 27 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 24 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,000 |
| 23 May 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 21,000 |
| 22 May 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 21 May 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 20 May 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 17 May 2024 | 1.500 | 1.510 | 1.330 | 1.390 | 1.390 | 102,000 |
| 16 May 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 45,000 |
| 14 May 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 13 May 2024 | 1.650 | 1.650 | 1.650 | 1.600 | 1.600 | 2,000 |
| 10 May 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 09 May 2024 | 1.430 | 1.550 | 1.430 | 1.480 | 1.480 | 10,000 |
| 08 May 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 07 May 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| 06 May 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 03 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 02 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 30 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 29 Apr 2024 | 1.450 | 1.610 | 1.390 | 1.450 | 1.450 | 6,000 |
| 26 Apr 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| 25 Apr 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| 24 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 23 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 22 Apr 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| 19 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.460 | 1.460 | 3,000 |
| 18 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.480 | 1.480 | 2,000 |
| 17 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 16 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 |
| 15 Apr 2024 | 1.350 | 1.490 | 1.350 | 1.490 | 1.490 | 26,000 |
| 12 Apr 2024 | 1.340 | 1.340 | 1.300 | 1.350 | 1.350 | 14,000 |
| 11 Apr 2024 | 1.320 | 1.500 | 1.320 | 1.440 | 1.440 | 18,400 |
| 10 Apr 2024 | 1.500 | 1.500 | 1.300 | 1.310 | 1.310 | 13,000 |
| 09 Apr 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 08 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| 05 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| 03 Apr 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| 02 Apr 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| 28 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 27 Mar 2024 | 1.590 | 1.650 | 1.610 | 1.610 | 1.610 | 6,000 |
| 26 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 25 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 |
| 22 Mar 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 21 Mar 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 20 Mar 2024 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 3,000 |
| 19 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 18 Mar 2024 | 1.570 | 1.570 | 1.380 | 1.440 | 1.440 | 17,000 |
| 15 Mar 2024 | 1.720 | 1.720 | 1.580 | 1.580 | 1.580 | 5,000 |
| 14 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 13 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 12 Mar 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 6,000 |
| 11 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 08 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,000 |
| 07 Mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 06 Mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 05 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| 04 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| 01 Mar 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| 29 Feb 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,000 |
| 28 Feb 2024 | 1.530 | 1.720 | 1.270 | 1.280 | 1.280 | 35,000 |
| 27 Feb 2024 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 4,000 |
| 26 Feb 2024 | 1.370 | 1.370 | 1.260 | 1.370 | 1.370 | 9,000 |
| 23 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 22 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 21 Feb 2024 | 1.360 | 1.360 | 1.310 | 1.360 | 1.360 | 18,000 |
| 20 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| 19 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 16 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 15 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 14 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 09 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| 08 Feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 07 Feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 06 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 05 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 02 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 01 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 31 Jan 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 30 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.250 | 1.250 | 2,000 |
| 29 Jan 2024 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 12,000 |
| 26 Jan 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 25 Jan 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8,000 |
| 24 Jan 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 23 Jan 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 22 Jan 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| 19 Jan 2024 | 1.340 | 1.340 | 1.250 | 1.280 | 1.280 | 4,000 |
| 18 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 17 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 16 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 15 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 12 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 11 Jan 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 10 Jan 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 09 Jan 2024 | 1.550 | 1.580 | 1.550 | 1.510 | 1.510 | 3,000 |
| 08 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 05 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 04 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.