HKSE - Delayed Quote HKD

Jinxin Fertility Group Limited (1951.HK)

Compare
2.420
-0.060
(-2.42%)
At close: 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20252.4402.4402.4402.4402.440-
Jan 27, 20252.5102.5402.4602.4802.48015,833,500
Jan 24, 20252.5102.5602.4502.4802.48019,758,000
Jan 23, 20252.5602.6302.3502.4902.490175,133,000
Jan 22, 20252.5902.5902.5202.5402.5409,150,500
Jan 21, 20252.6002.6202.5702.5902.5908,102,501
Jan 20, 20252.5402.6202.5302.5902.59014,853,500
Jan 17, 20252.5002.5402.4702.5102.51011,463,000
Jan 16, 20252.4702.5602.4602.5102.51012,682,500
Jan 15, 20252.5002.5102.4102.4602.46017,371,000
Jan 14, 20252.4202.5202.4202.5002.50016,663,420
Jan 13, 20252.4602.4602.4102.4402.4406,962,500
Jan 10, 20252.5202.5502.4402.4602.46016,635,921
Jan 9, 20252.5202.5702.5002.5202.52013,401,500
Jan 8, 20252.6002.6202.5102.5202.52020,035,000
Jan 7, 20252.6602.6602.5702.6202.62019,676,000
Jan 6, 20252.6502.6602.6102.6302.6306,041,000
Jan 3, 20252.6502.6702.5802.6102.6109,568,500
Jan 2, 20252.6802.7102.6202.6402.64013,834,000
Dec 31, 20242.6802.6802.6802.6802.680-
Dec 30, 20242.7902.8402.7402.7502.75013,639,055
Dec 27, 20242.8602.8602.7702.8002.80020,236,500
Dec 24, 20242.8602.8602.8602.8602.860-
Dec 23, 20242.8202.8702.8002.8302.8308,733,500
Dec 20, 20242.8402.8802.8102.8102.81013,506,002
Dec 19, 20242.9002.9002.8102.8402.84017,449,323
Dec 18, 20242.9302.9502.9002.9102.91010,852,000
Dec 17, 20242.9402.9502.8802.9102.91010,448,854
Dec 16, 20243.0403.1202.9102.9302.93020,838,000
Dec 13, 20243.1603.1803.0303.0403.04026,378,675
Dec 12, 20243.2103.2803.1503.2203.22021,541,500
Dec 11, 20243.1103.2303.1003.2103.21024,611,500
Dec 10, 20243.3203.3703.0703.0803.08038,111,000
Dec 9, 20243.1303.2103.0603.2103.21026,124,199
Dec 6, 20242.9503.1202.9303.1103.11037,295,000
Dec 5, 20242.9602.9902.9202.9402.94011,215,000
Dec 4, 20243.0003.0102.9502.9602.96014,935,500
Dec 3, 20243.0203.0502.9703.0103.01013,039,500
Dec 2, 20243.0203.0502.9703.0203.02016,518,500
Nov 29, 20242.9703.0602.9402.9902.99012,169,500
Nov 28, 20243.0703.1002.9702.9702.97015,923,000
Nov 27, 20242.9903.0802.9303.0703.07015,953,000
Nov 26, 20242.9003.0402.8902.9502.95016,127,000
Nov 25, 20242.9502.9602.8702.9102.91014,545,500
Nov 22, 20243.1303.1402.9002.9402.94036,863,500
Nov 21, 20243.2203.2203.1303.1403.1408,927,626
Nov 20, 20243.1603.2303.0903.2203.22013,263,000
Nov 19, 20243.1303.1803.0803.1503.15010,904,500
Nov 18, 20243.0803.1503.0503.1303.13013,734,500
Nov 15, 20243.0503.1003.0003.0803.08024,389,000
Nov 14, 20243.2103.2303.0403.0803.08024,703,000
Nov 13, 20243.2803.2803.1203.2003.20030,003,000
Nov 12, 20243.4203.5403.2603.2903.29038,070,900
Nov 11, 20243.4003.4303.3003.3903.39029,077,000
Nov 8, 20243.7003.7003.4603.4803.48029,519,938
Nov 7, 20243.3703.5903.3403.5903.59035,061,000
Nov 6, 20243.5003.5403.3703.4103.41031,939,374
Nov 5, 20243.4303.5303.3703.5303.53030,593,000
Nov 4, 20243.3903.4503.3503.4303.43020,173,500
Nov 1, 20243.4503.5103.3603.3803.38028,621,000
Oct 31, 20243.4903.5603.4403.4503.45027,105,927
Oct 30, 20243.5103.6303.3603.4603.46067,729,927
Oct 29, 20244.4304.5903.4803.5203.520228,165,492
Oct 28, 20243.6303.9103.6203.8603.86052,484,200
Oct 25, 20243.5603.6703.5003.6603.66049,943,000
Oct 24, 20243.6403.7503.5303.5403.54026,182,500
Oct 23, 20243.6903.7303.5803.6503.65041,521,347
Oct 22, 20243.4003.6803.3403.6503.65078,242,500
Oct 21, 20243.3403.3903.2603.3503.35027,540,000
Oct 18, 20243.1403.4003.0903.3303.33044,191,400
Oct 17, 20243.1303.2503.0403.0903.09036,207,013
Oct 16, 20243.0103.1402.9703.0803.08036,390,383
Oct 15, 20243.3103.3303.0003.0503.05051,021,019
Oct 14, 20243.4103.4103.1303.3003.30086,298,129
Oct 10, 20243.4603.8703.4203.7103.710109,339,500
Oct 9, 20243.8003.8803.1803.3803.380114,988,332
Oct 8, 20244.5004.6403.6203.6703.670161,139,746
Oct 7, 20244.0504.4404.0504.4204.42036,310,820
Oct 4, 20243.6203.9403.5903.9403.94022,913,000
Oct 3, 20243.8403.8503.4303.6203.62032,134,500
Oct 2, 20243.7503.8103.5003.8103.81056,982,800
Sep 30, 20243.3203.7103.3003.6603.660143,192,700
Sep 27, 20243.1103.1602.9703.1303.13073,505,000
Sep 26, 20242.5502.8602.5202.8402.84039,702,650
Sep 25, 20242.5702.6202.5002.5502.55030,340,862
Sep 24, 20242.2702.4902.2702.4802.48024,747,500
Sep 23, 20242.3402.3802.2502.2702.27014,921,355
Sep 20, 20242.2702.3502.2702.3202.32019,884,992
Sep 19, 20242.1802.3002.1802.2802.28015,215,500
Sep 17, 20242.1502.1702.1102.1702.1701,056,500
Sep 16, 20242.2002.2002.0702.1702.1709,573,000
Sep 13, 20242.2102.2802.1902.2002.20010,007,500
Sep 12, 20242.1902.2402.1902.1902.1905,806,000
Sep 11, 20242.1902.2202.1702.1902.1903,990,500
Sep 10, 20242.2202.2202.1702.2002.2006,315,500
Sep 9, 20242.2202.2302.1702.2202.2209,119,000
Sep 5, 20242.2102.2402.2002.2302.2303,430,500
Sep 4, 20242.2302.2302.1702.2102.2107,642,500
Sep 3, 20242.2102.2602.2002.2402.24011,947,253
Sep 2, 20242.4302.4302.2002.2102.21022,580,000
Aug 30, 20242.3202.4002.2902.3702.37040,068,140
Aug 29, 20242.3802.4502.3602.4502.4508,186,953
Aug 28, 20242.4402.4502.3802.4102.4104,473,500
Aug 27, 20242.4402.4602.3902.4502.4505,251,500
Aug 26, 20242.4302.4602.4102.4402.4403,646,500
Aug 23, 20242.4402.4402.3902.4302.4303,180,500
Aug 22, 20242.4602.4802.3502.4502.4507,688,000
Aug 21, 20242.4602.4902.4302.4502.4505,321,303
Aug 20, 20242.5702.5902.4802.5002.5004,385,000
Aug 19, 20242.5702.6102.5602.5802.5803,515,500
Aug 16, 20242.5402.5802.5202.5502.5502,984,500
Aug 15, 20242.5002.5602.4802.5202.5203,284,500
Aug 14, 20242.5602.5802.5002.5302.5305,250,500
Aug 13, 20242.6002.6102.5402.5802.5804,234,500
Aug 12, 20242.5902.6402.5602.6002.6006,122,500
Aug 9, 20242.6102.6602.5902.6102.6103,439,400
Aug 8, 20242.6102.6502.5702.6002.6004,936,443
Aug 7, 20242.6102.6402.5602.6202.6204,679,600
Aug 6, 20242.5202.6202.5002.6102.61016,160,000
Aug 5, 20242.5102.5802.4502.4702.47011,431,500
Aug 2, 20242.4902.5702.4702.4902.4908,335,500
Aug 1, 20242.5302.5402.4502.5302.5307,844,500
Jul 31, 20242.3902.5402.3902.5202.52010,120,000
Jul 30, 20242.4502.4702.3802.3902.3904,607,000
Jul 29, 20242.4302.4702.3702.4302.43014,606,000
Jul 26, 20242.3802.4302.3702.4002.4003,659,500
Jul 25, 20242.3902.4202.3502.3702.3708,968,000
Jul 24, 20242.4602.4702.3502.3902.39017,264,561
Jul 23, 20242.5302.5302.4202.4302.43010,929,000
Jul 22, 20242.5702.5902.4902.5202.52020,399,781
Jul 19, 20242.9102.9102.5002.5402.54057,401,000
Jul 18, 20242.8002.9502.7602.9102.91014,670,500
Jul 17, 20242.7902.8502.7802.8002.8009,183,000
Jul 16, 20242.8002.8002.7402.7602.7607,782,000
Jul 15, 20242.8602.8702.7702.8002.8004,502,000
Jul 12, 20242.7602.8702.7502.8602.86010,857,000
Jul 11, 20242.6602.7702.6602.7602.7608,284,500
Jul 10, 20242.7002.7602.6502.6702.67011,820,500
Jul 9, 20242.8002.8002.6502.6902.69025,852,000
Jul 8, 20242.8502.8602.7202.8002.80011,887,500
Jul 5, 20242.8102.8602.7702.8502.8506,555,500
Jul 4, 20242.8702.9302.8002.8102.8104,911,000
Jul 3, 20242.7702.9202.7702.8802.88010,278,178
Jul 2, 20242.8002.8902.7502.7702.7707,843,370
Jun 28, 20242.7502.8202.7402.7802.7807,940,370
Jun 27, 2024 0.060 Dividend
Jun 27, 20242.8702.8702.7102.7502.7509,670,500
Jun 26, 20242.8602.9402.8302.9202.8615,267,000
Jun 25, 20242.8802.9402.8402.8602.8028,052,950
Jun 24, 20242.9502.9502.8102.8802.82113,798,377
Jun 21, 20242.9502.9502.8902.9502.89039,462,500
Jun 20, 20243.1103.1102.9102.9402.88018,050,500
Jun 19, 20243.0203.1203.0203.0602.99811,600,500
Jun 18, 20243.0403.0702.9603.0102.94911,690,500
Jun 17, 20243.1503.1503.0103.0202.95815,615,350
Jun 14, 20243.1903.1603.0503.1103.0478,154,000
Jun 13, 20243.0803.2103.0803.1503.08612,500,500
Jun 12, 20243.1303.1403.0003.0402.97829,948,000
Jun 11, 20243.1503.1903.0803.1303.06614,469,000
Jun 7, 20243.3103.3103.1703.1803.11512,847,500
Jun 6, 20243.3703.4103.2303.2703.20312,033,000
Jun 5, 20243.3903.4003.2903.3203.25213,561,000
Jun 4, 20243.1903.4003.1903.3303.26222,605,080
Jun 3, 20243.1803.3003.1603.1903.12512,951,730
May 31, 20243.1403.2403.1303.1403.07619,846,000
May 30, 20243.2203.2303.1003.1203.05614,305,000
May 29, 20243.2503.2703.1703.2203.15417,302,500
May 28, 20243.3603.3803.2203.2703.20321,236,000
May 27, 20243.2503.3903.1003.3603.29241,195,016
May 24, 20243.3703.4203.2003.2303.16440,447,950
May 23, 20243.5603.6103.3903.4003.33135,201,201
May 22, 20243.4803.6103.4503.5503.47862,972,000
May 21, 20243.4503.4703.3303.3503.28235,157,952
May 20, 20243.2103.4903.1803.4503.38062,705,000
May 17, 20243.1803.3203.1603.1803.11526,021,617
May 16, 20243.2503.2603.1103.1703.10526,027,116
May 14, 20243.2503.3503.2003.2103.14529,336,688
May 13, 20243.1003.3103.0303.2303.16462,613,500
May 10, 20243.0603.1002.9703.0302.96834,950,828
May 9, 20242.7603.1302.7503.0703.00762,573,640
May 8, 20242.7802.8202.7102.7302.67411,240,500
May 7, 20242.8402.8402.7402.7802.72313,842,150
May 6, 20242.8402.8902.7702.8202.76326,417,500
May 3, 20242.8502.9002.7802.8402.7827,747,678
May 2, 20242.7002.8402.5902.8302.7729,549,500
Apr 30, 20242.7202.7402.6302.6602.60611,624,500
Apr 29, 20242.6202.7602.6102.7102.65530,070,000
Apr 26, 20242.4602.6102.4602.6002.54726,827,100
Apr 25, 20242.4902.5302.4402.4602.41014,101,000
Apr 24, 20242.4102.5102.3602.4802.42911,426,000
Apr 23, 20242.3502.4102.3102.4002.3519,635,110
Apr 22, 20242.2702.3502.2702.3202.2734,809,500
Apr 19, 20242.3102.3102.2402.2702.2246,966,112
Apr 18, 20242.3202.3402.2702.3102.2635,982,000
Apr 17, 20242.2802.3302.2602.3002.2537,538,000
Apr 16, 20242.3902.3902.2602.2602.21411,804,700
Apr 15, 20242.3802.4302.3602.3602.3127,867,000
Apr 12, 20242.5202.5202.4202.4202.37110,174,500
Apr 11, 20242.5702.5702.4802.5202.46911,654,000
Apr 10, 20242.5702.5902.5302.5702.51811,407,500
Apr 9, 20242.4302.5902.4302.5502.49826,749,000
Apr 8, 20242.3802.4702.3702.4302.38018,914,500
Apr 5, 20242.4502.4502.2602.3602.3124,502,700
Apr 3, 20242.4602.4602.4002.4402.39011,003,278
Apr 2, 20242.4602.5102.4102.4402.39014,072,487
Mar 28, 20242.3502.4702.3202.4302.38015,539,500
Mar 27, 20242.4002.4302.3502.3502.3028,753,500
Mar 26, 20242.4602.4602.3602.4002.3518,517,000
Mar 25, 20242.5102.4902.4002.4102.3619,586,000
Mar 22, 20242.5602.5602.4002.4702.42025,122,500
Mar 21, 20242.5302.5902.5302.5602.50811,742,184
Mar 20, 20242.4802.5302.4502.5202.46910,240,500
Mar 19, 20242.5902.6002.4702.4802.42921,353,376
Mar 18, 20242.6602.6802.5802.6002.54724,159,272
Mar 15, 20242.5602.5902.5002.5302.47812,782,168
Mar 14, 20242.7302.7502.5402.5702.51815,982,700
Mar 13, 20242.7002.7602.6202.6802.62520,131,320
Mar 12, 20242.5202.7202.5002.7002.64528,723,700
Mar 11, 20242.4302.5302.4202.5202.46920,541,500
Mar 8, 20242.3902.4602.3802.4202.3718,532,500
Mar 7, 20242.4202.4302.3502.3702.32211,207,922
Mar 6, 20242.3602.4502.3602.4402.39010,202,353
Mar 5, 20242.4602.4602.3402.3502.30219,900,294
Mar 4, 20242.4202.5302.3902.4802.42921,983,000
Mar 1, 20242.4302.4402.3702.4102.36110,031,000
Feb 29, 20242.4202.4802.3902.4302.38019,495,200
Feb 28, 20242.5102.5902.3802.4002.35121,867,363
Feb 27, 20242.4502.5402.4202.5302.47813,354,000
Feb 26, 20242.5002.5602.4602.4602.41022,585,000
Feb 23, 20242.4802.5002.4402.4902.43910,136,008
Feb 22, 20242.4402.4802.3802.4802.4299,247,500
Feb 21, 20242.3602.4702.3002.4102.36119,937,875
Feb 20, 20242.2402.3602.2302.3602.31212,988,000
Feb 19, 20242.3302.3302.2202.2402.19414,049,000
Feb 16, 20242.1402.3202.1202.3202.2736,175,300
Feb 15, 20242.1202.1702.0602.1602.1164,988,000
Feb 14, 20242.1402.1402.0502.0902.0475,656,500
Feb 9, 20242.1802.1802.1802.1802.136-
Feb 8, 20242.2502.2902.2102.2802.23412,861,383
Feb 7, 20242.3102.3602.2402.2502.20417,669,500
Feb 6, 20242.1402.3202.1202.2802.23436,620,500
Feb 5, 20242.1302.1702.0702.1402.09614,291,641
Feb 2, 20242.2102.2802.1002.1402.09619,945,500
Feb 1, 20242.1502.2802.1202.2102.16524,935,135
Jan 31, 20242.2202.2402.1402.1702.12621,481,000
Jan 30, 20242.3202.3202.2202.2402.19419,223,626
Jan 29, 20242.3702.4402.3002.3202.27319,503,650

Related Tickers

5G3.SI TalkMed Group Limited
0.4500
0.00%
 
1518.HK NC HEALTHCARE
1.000
+4.17%
 
0722.HK UMP
0.425
-2.30%
 
1515.HK CR MEDICAL
3.740
-1.58%
 
6639.HK Arrail Group Limited
2.530
-4.53%
 
6078.HK Hygeia Healthcare Holdings Co., Limited
12.680
-3.21%
 
1846.HK EUROEYES
3.280
-0.61%
 
2138.HK EC Healthcare
0.600
0.00%
 
CCRN Cross Country Healthcare, Inc.
18.22
+0.08%
 
GRDN Guardian Pharmacy Services, Inc.
21.85
+1.25%