HKSE - Delayed Quote
HKD
Jiangxi Bank Co., Ltd. (1916.HK)
0.560
+0.005
(+0.90%)
At close: October 30 at 3:54:41 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.555
0.560
0.555
0.560
0.560
274,500
Oct 29, 2026
0.555
0.560
0.550
0.555
0.555
805,000
Oct 28, 2026
0.555
0.560
0.550
0.555
0.555
452,000
Oct 27, 2026
0.555
0.555
0.555
0.555
0.555
214,000
Oct 26, 2026
0.565
0.565
0.555
0.555
0.555
161,000
Oct 23, 2026
0.580
0.590
0.550
0.565
0.565
516,000
Oct 22, 2026
0.560
0.565
0.555
0.555
0.555
528,000
Oct 21, 2026
0.570
0.570
0.560
0.565
0.565
328,500
Oct 20, 2026
0.580
0.580
0.565
0.570
0.570
245,000
Oct 16, 2026
0.580
0.580
0.565
0.570
0.570
350,000
Oct 15, 2026
0.585
0.585
0.570
0.575
0.575
502,500
Oct 14, 2026
0.585
0.585
0.580
0.585
0.585
989,000
Oct 13, 2026
0.580
0.585
0.580
0.585
0.585
966,500
Oct 12, 2026
0.580
0.585
0.580
0.585
0.585
799,500
Oct 9, 2026
0.580
0.580
0.575
0.580
0.580
388,000
Oct 8, 2026
0.585
0.585
0.580
0.585
0.585
411,500
Oct 7, 2026
0.580
0.585
0.575
0.585
0.585
2,429,500
Oct 6, 2026
0.580
0.590
0.575
0.580
0.580
560,000
Oct 5, 2026
0.575
0.585
0.575
0.580
0.580
110,000
Oct 2, 2026
0.585
0.585
0.575
0.580
0.580
188,000
Sep 30, 2026
0.590
0.590
0.585
0.590
0.590
243,000
Sep 29, 2026
0.605
0.610
0.590
0.590
0.590
672,000
Sep 28, 2026
0.595
0.605
0.585
0.605
0.605
1,842,000
Sep 25, 2026
0.575
0.595
0.570
0.595
0.595
1,383,500
Sep 24, 2026
0.585
0.585
0.575
0.575
0.575
97,500
Sep 23, 2026
0.575
0.580
0.570
0.580
0.580
396,000
Sep 22, 2026
0.580
0.585
0.575
0.575
0.575
78,000
Sep 21, 2026
0.585
0.585
0.580
0.585
0.585
361,500
Sep 18, 2026
0.575
0.575
0.565
0.570
0.570
122,500
Sep 17, 2026
0.580
0.580
0.565
0.570
0.570
58,000
Sep 16, 2026
0.580
0.580
0.570
0.580
0.580
21,000
Sep 15, 2026
0.585
0.585
0.575
0.580
0.580
86,000
Sep 14, 2026
0.585
0.585
0.580
0.580
0.580
324,000
Sep 11, 2026
0.585
0.585
0.580
0.580
0.580
239,000
Sep 10, 2026
0.590
0.590
0.585
0.585
0.585
61,000
Sep 9, 2026
0.595
0.595
0.590
0.595
0.595
46,000
Sep 8, 2026
0.590
0.610
0.590
0.605
0.605
61,000
Sep 7, 2026
0.600
0.600
0.590
0.590
0.590
158,000
Sep 4, 2026
0.595
0.600
0.595
0.600
0.600
31,000
Sep 3, 2026
0.600
0.600
0.590
0.590
0.590
746,000
Sep 2, 2026
0.590
0.595
0.585
0.590
0.590
161,500
Sep 1, 2026
0.595
0.595
0.580
0.590
0.590
116,500
Aug 31, 2026
0.605
0.615
0.585
0.585
0.585
588,500
Aug 28, 2026
0.600
0.605
0.580
0.600
0.600
360,000
Aug 27, 2026
0.600
0.605
0.595
0.605
0.605
396,000
Aug 26, 2026
0.595
0.600
0.595
0.600
0.600
415,500
Aug 25, 2026
0.585
0.595
0.580
0.595
0.595
435,000
Aug 24, 2026
0.590
0.590
0.580
0.590
0.590
3,910,500
Aug 21, 2026
0.565
0.595
0.565
0.590
0.590
1,662,000
Aug 20, 2026
0.570
0.580
0.570
0.570
0.570
469,000
Aug 19, 2026
0.575
0.575
0.550
0.555
0.555
2,165,000
Aug 18, 2026
0.575
0.585
0.565
0.575
0.575
935,500
Aug 17, 2026
0.615
0.615
0.570
0.575
0.575
3,603,500
Aug 14, 2026
0.620
0.620
0.615
0.620
0.620
271,000
Aug 13, 2026
0.630
0.630
0.625
0.625
0.625
174,500
Aug 12, 2026
0.635
0.635
0.630
0.630
0.630
161,500
Aug 11, 2026
0.650
0.650
0.630
0.635
0.635
53,000
Aug 10, 2026
0.625
0.650
0.625
0.650
0.650
398,000
Aug 7, 2026
0.625
0.645
0.625
0.640
0.640
1,004,000
Aug 6, 2026
0.615
0.620
0.610
0.620
0.620
187,000
Aug 5, 2026
0.620
0.630
0.620
0.630
0.630
370,000
Aug 4, 2026
0.630
0.635
0.615
0.620
0.620
384,500
Aug 3, 2026
0.600
0.635
0.600
0.630
0.630
2,093,000
Jul 31, 2026
0.610
0.610
0.580
0.600
0.600
754,000
Jul 30, 2026
0.600
0.600
0.580
0.590
0.590
751,500
Jul 29, 2026
0.590
0.600
0.580
0.590
0.590
115,000
Jul 28, 2026
0.570
0.600
0.560
0.590
0.590
41,000
Jul 27, 2026
0.570
0.570
0.570
0.570
0.570
-
Jul 24, 2026
0.570
0.570
0.570
0.570
0.570
-
Jul 23, 2026
0.560
0.590
0.560
0.570
0.570
2,308,500
Jul 22, 2026
0.570
0.570
0.560
0.570
0.570
398,500
Jul 21, 2026
0.570
0.580
0.560
0.570
0.570
182,000
Jul 20, 2026
0.560
0.570
0.560
0.570
0.570
346,000
Jul 17, 2026
0.580
0.580
0.560
0.570
0.570
1,266,000
Jul 16, 2026
0.580
0.580
0.580
0.580
0.580
-
Jul 15, 2026
0.570
0.590
0.570
0.580
0.580
15,500
Jul 14, 2026
0.039095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
0.600
0.600
0.560
0.590
0.590
784,500
Jul 13, 2026
0.610
0.620
0.600
0.620
0.581
97,500
Jul 10, 2026
0.600
0.610
0.600
0.610
0.572
829,500
Jul 9, 2026
0.600
0.610
0.590
0.600
0.562
1,023,000
Jul 8, 2026
0.590
0.610
0.590
0.600
0.562
806,500
Jul 7, 2026
0.590
0.600
0.590
0.590
0.553
478,500
Jul 6, 2026
0.600
0.600
0.590
0.600
0.562
473,000
Jul 3, 2026
0.590
0.600
0.590
0.600
0.562
98,500
Jul 2, 2026
0.590
0.600
0.580
0.600
0.562
1,169,000
Jun 30, 2026
0.610
0.610
0.580
0.590
0.553
1,235,000
Jun 29, 2026
0.610
0.610
0.600
0.600
0.562
113,500
Jun 26, 2026
0.590
0.600
0.580
0.600
0.562
1,080,500
Jun 25, 2026
0.590
0.600
0.580
0.600
0.562
509,000
Jun 24, 2026
0.610
0.610
0.580
0.590
0.553
2,007,000
Jun 23, 2026
0.610
0.610
0.600
0.610
0.572
503,500
Jun 22, 2026
0.610
0.620
0.600
0.620
0.581
316,500
Jun 18, 2026
0.630
0.630
0.610
0.620
0.581
449,500
Jun 17, 2026
0.620
0.630
0.620
0.630
0.590
738,500
Jun 16, 2026
0.640
0.640
0.620
0.640
0.600
723,500
Jun 15, 2026
0.640
0.640
0.630
0.640
0.600
1,432,000
Jun 12, 2026
0.630
0.640
0.620
0.640
0.600
3,569,000
Jun 11, 2026
0.640
0.650
0.630
0.640
0.600
863,500
Jun 10, 2026
0.650
0.650
0.640
0.640
0.600
78,500
Jun 9, 2026
0.640
0.650
0.630
0.650
0.609
1,473,500
Jun 8, 2026
0.650
0.650
0.640
0.640
0.600
665,000
Jun 5, 2026
0.640
0.650
0.640
0.650
0.609
575,500
Jun 4, 2026
0.650
0.660
0.640
0.650
0.609
260,000
Jun 3, 2026
0.660
0.670
0.650
0.660
0.618
231,500
Jun 2, 2026
0.650
0.650
0.640
0.650
0.609
39,000
Jun 1, 2026
0.640
0.650
0.640
0.650
0.609
1,502,500
May 29, 2026
0.630
0.650
0.630
0.640
0.600
327,000
May 28, 2026
0.630
0.640
0.630
0.640
0.600
904,500
May 27, 2026
0.660
0.660
0.630
0.640
0.600
1,081,500
May 26, 2026
0.660
0.660
0.650
0.660
0.618
711,500
May 22, 2026
0.660
0.670
0.650
0.660
0.618
345,000
May 21, 2026
0.650
0.660
0.650
0.660
0.618
728,000
May 20, 2026
0.670
0.670
0.650
0.670
0.628
287,000
May 19, 2026
0.660
0.670
0.660
0.670
0.628
135,500
May 18, 2026
0.670
0.670
0.650
0.670
0.628
1,056,000
May 15, 2026
0.670
0.680
0.660
0.670
0.628
305,500
May 14, 2026
0.690
0.690
0.670
0.670
0.628
1,182,000
May 13, 2026
0.680
0.690
0.670
0.690
0.646
579,000
May 12, 2026
0.680
0.690
0.670
0.680
0.637
316,500
May 11, 2026
0.680
0.690
0.670
0.690
0.646
796,000
May 8, 2026
0.670
0.680
0.660
0.680
0.637
2,570,500
May 7, 2026
0.680
0.680
0.670
0.680
0.637
774,000
May 6, 2026
0.680
0.690
0.680
0.680
0.637
19,000
May 5, 2026
0.680
0.690
0.680
0.690
0.646
196,000
May 4, 2026
0.680
0.690
0.680
0.680
0.637
880,730
Apr 30, 2026
0.690
0.690
0.680
0.690
0.646
219,000
Apr 29, 2026
0.680
0.690
0.680
0.690
0.646
496,000
Apr 28, 2026
0.700
0.710
0.680
0.680
0.637
1,574,500
Apr 27, 2026
0.700
0.700
0.690
0.700
0.656
244,000
Apr 24, 2026
0.690
0.700
0.680
0.690
0.646
172,000
Apr 23, 2026
0.690
0.690
0.690
0.690
0.646
67,500
Apr 22, 2026
0.690
0.690
0.680
0.690
0.646
518,500
Apr 21, 2026
0.680
0.690
0.680
0.690
0.646
231,500
Apr 20, 2026
0.680
0.680
0.680
0.680
0.637
-
Apr 17, 2026
0.690
0.690
0.680
0.690
0.646
158,500
Apr 16, 2026
0.680
0.690
0.680
0.690
0.646
218,000
Apr 15, 2026
0.690
0.690
0.680
0.680
0.637
100,000
Apr 14, 2026
0.690
0.700
0.680
0.700
0.656
12,000
Apr 13, 2026
0.700
0.700
0.680
0.690
0.646
149,500
Apr 10, 2026
0.700
0.700
0.690
0.700
0.656
127,000
Apr 9, 2026
0.690
0.700
0.690
0.700
0.656
100,500
Apr 8, 2026
0.690
0.700
0.680
0.690
0.646
415,500
Apr 2, 2026
0.680
0.690
0.680
0.680
0.637
350,000
Apr 1, 2026
0.680
0.690
0.660
0.680
0.637
1,184,500
Mar 31, 2026
0.690
0.690
0.670
0.670
0.628
433,500
Mar 30, 2026
0.650
0.680
0.650
0.680
0.637
1,022,500
Mar 27, 2026
0.670
0.670
0.660
0.660
0.618
248,500
Mar 26, 2026
0.670
0.670
0.660
0.660
0.618
1,149,500
Mar 25, 2026
0.660
0.670
0.650
0.660
0.618
344,500
Mar 24, 2026
0.650
0.670
0.650
0.670
0.628
203,000
Mar 23, 2026
0.670
0.660
0.640
0.650
0.609
785,500
Mar 20, 2026
0.670
0.670
0.660
0.670
0.628
807,000
Mar 19, 2026
0.670
0.680
0.660
0.670
0.628
340,000
Mar 18, 2026
0.670
0.680
0.660
0.670
0.628
442,000
Mar 17, 2026
0.680
0.680
0.670
0.680
0.637
691,000
Mar 16, 2026
0.680
0.680
0.670
0.680
0.637
368,000
Mar 13, 2026
0.680
0.680
0.670
0.680
0.637
426,000
Mar 12, 2026
0.690
0.690
0.680
0.690
0.646
14,500
Mar 11, 2026
0.690
0.690
0.680
0.690
0.646
500,500
Mar 10, 2026
0.690
0.690
0.680
0.690
0.646
267,000
Mar 9, 2026
0.690
0.690
0.670
0.680
0.637
602,000
Mar 6, 2026
0.690
0.690
0.680
0.690
0.646
320,000
Mar 5, 2026
0.680
0.690
0.680
0.690
0.646
403,500
Mar 4, 2026
0.700
0.700
0.670
0.680
0.637
961,500
Mar 3, 2026
0.700
0.700
0.690
0.700
0.656
696,000
Mar 2, 2026
0.700
0.710
0.700
0.700
0.656
1,054,500
Feb 27, 2026
0.710
0.710
0.700
0.700
0.656
253,500
Feb 26, 2026
0.710
0.710
0.710
0.710
0.665
-
Feb 25, 2026
0.700
0.710
0.700
0.710
0.665
163,500
Feb 24, 2026
0.710
0.710
0.700
0.710
0.665
336,500
Feb 23, 2026
0.700
0.710
0.690
0.710
0.665
203,500
Feb 20, 2026
0.690
0.710
0.690
0.710
0.665
108,500
Feb 16, 2026
0.700
0.700
0.700
0.700
0.656
-
Feb 13, 2026
0.700
0.720
0.700
0.700
0.656
329,500
Feb 12, 2026
0.700
0.720
0.700
0.710
0.665
712,500
Feb 11, 2026
0.710
0.710
0.700
0.710
0.665
424,500
Feb 10, 2026
0.700
0.710
0.690
0.710
0.665
542,500
Feb 9, 2026
0.690
0.700
0.690
0.700
0.656
349,000
Feb 6, 2026
0.700
0.700
0.690
0.700
0.656
219,000
Feb 5, 2026
0.700
0.700
0.690
0.700
0.656
359,000
Feb 4, 2026
0.690
0.700
0.690
0.700
0.656
939,500
Feb 3, 2026
0.690
0.700
0.690
0.700
0.656
109,500
Feb 2, 2026
0.700
0.710
0.690
0.690
0.646
870,500
Jan 30, 2026
0.700
0.710
0.690
0.710
0.665
323,000
Jan 29, 2026
0.700
0.710
0.690
0.700
0.656
677,000
Jan 28, 2026
0.700
0.710
0.690
0.700
0.656
2,588,500
Jan 27, 2026
0.700
0.700
0.690
0.690
0.646
67,000
Jan 26, 2026
0.690
0.700
0.680
0.700
0.656
689,500
Jan 23, 2026
0.690
0.700
0.680
0.680
0.637
597,500
Jan 22, 2026
0.690
0.700
0.690
0.690
0.646
702,500
Jan 21, 2026
0.690
0.700
0.690
0.700
0.656
264,000
Jan 20, 2026
0.690
0.700
0.680
0.690
0.646
374,500
Jan 19, 2026
0.700
0.700
0.680
0.690
0.646
289,000
Jan 16, 2026
0.700
0.700
0.680
0.680
0.637
440,000
Jan 15, 2026
0.690
0.700
0.690
0.700
0.656
215,000
Jan 14, 2026
0.690
0.700
0.690
0.690
0.646
170,000
Jan 13, 2026
0.690
0.700
0.680
0.700
0.656
594,500
Jan 12, 2026
0.670
0.680
0.670
0.680
0.637
473,000
Jan 9, 2026
0.670
0.670
0.670
0.670
0.628
-
Jan 8, 2026
0.670
0.680
0.670
0.680
0.637
473,500
Jan 7, 2026
0.680
0.680
0.670
0.680
0.637
629,500
Jan 6, 2026
0.670
0.680
0.670
0.680
0.637
732,000
Jan 5, 2026
0.660
0.670
0.660
0.660
0.618
597,500
Jan 2, 2026
0.670
0.680
0.650
0.670
0.628
1,125,500
Dec 31, 2025
0.660
0.660
0.660
0.660
0.618
-
Dec 30, 2025
0.670
0.670
0.650
0.670
0.628
906,000
Dec 29, 2025
0.670
0.670
0.650
0.670
0.628
1,516,500
Dec 24, 2025
0.660
0.660
0.660
0.660
0.618
-
Dec 23, 2025
0.660
0.670
0.650
0.670
0.628
142,500
Dec 22, 2025
0.660
0.670
0.660
0.670
0.628
435,250
Dec 19, 2025
0.670
0.670
0.650
0.670
0.628
1,038,500
Dec 18, 2025
0.670
0.670
0.650
0.670
0.628
214,000
Dec 17, 2025
0.670
0.680
0.650
0.670
0.628
1,412,500
Dec 16, 2025
0.670
0.670
0.660
0.670
0.628
245,500
Dec 15, 2025
0.670
0.680
0.670
0.680
0.637
107,000
Dec 12, 2025
0.670
0.670
0.660
0.670
0.628
412,000
Dec 11, 2025
0.670
0.680
0.670
0.670
0.628
2,384,000
Dec 10, 2025
0.680
0.680
0.670
0.680
0.637
736,000
Dec 9, 2025
0.680
0.680
0.670
0.680
0.637
2,606,000
Dec 8, 2025
0.690
0.690
0.680
0.690
0.646
693,500
Dec 5, 2025
0.700
0.700
0.680
0.690
0.646
442,500
Dec 4, 2025
0.690
0.700
0.690
0.690
0.646
200,500
Dec 3, 2025
0.690
0.700
0.690
0.690
0.646
1,077,000
Dec 2, 2025
0.700
0.700
0.690
0.690
0.646
869,000
Dec 1, 2025
0.700
0.700
0.690
0.690
0.646
412,500
Nov 28, 2025
0.690
0.700
0.690
0.690
0.646
62,500
Nov 27, 2025
0.690
0.700
0.690
0.690
0.646
1,879,000
Nov 26, 2025
0.690
0.690
0.690
0.690
0.646
88,000
Nov 25, 2025
0.700
0.700
0.690
0.700
0.656
915,500
Nov 24, 2025
0.700
0.700
0.690
0.700
0.656
708,000
Nov 21, 2025
0.710
0.710
0.690
0.700
0.656
417,000
Nov 20, 2025
0.700
0.710
0.690
0.690
0.646
437,500
Nov 19, 2025
0.710
0.710
0.690
0.710
0.665
793,500
Nov 18, 2025
0.710
0.710
0.700
0.710
0.665
1,030,000
Nov 17, 2025
0.700
0.710
0.700
0.700
0.656
1,260,000
Nov 14, 2025
0.700
0.710
0.690
0.700
0.656
78,000
Nov 13, 2025
0.700
0.710
0.690
0.700
0.656
564,000
Nov 12, 2025
0.700
0.700
0.690
0.700
0.656
1,306,500
Nov 11, 2025
0.690
0.700
0.690
0.690
0.646
480,000
Nov 10, 2025
0.690
0.700
0.680
0.690
0.646
641,500
Nov 7, 2025
0.700
0.700
0.680
0.690
0.646
818,500
Nov 6, 2025
0.690
0.700
0.690
0.700
0.656
275,000
Nov 5, 2025
0.680
0.700
0.680
0.690
0.646
883,500
Nov 4, 2025
0.700
0.710
0.680
0.680
0.637
1,697,000
Nov 3, 2025
0.700
0.700
0.690
0.690
0.646
371,000
Oct 31, 2025
0.690
0.700
0.690
0.690
0.646
1,245,500
Oct 30, 2025
0.710
0.700
0.690
0.690
0.646
1,439,000
