HKSE - Delayed Quote
HKD
Jinxin Fertility Group Limited (1951.HK)
2.270
+0.030
(+1.34%)
At close: October 30 at 4:08:06 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
2.230
2.300
2.220
2.270
2.270
10,729,000
Oct 29, 2026
2.265
2.285
2.230
2.240
2.240
8,776,500
Oct 28, 2026
2.260
2.275
2.230
2.255
2.255
5,453,000
Oct 27, 2026
2.255
2.290
2.220
2.240
2.240
8,999,466
Oct 26, 2026
2.250
2.290
2.230
2.275
2.275
10,354,500
Oct 23, 2026
2.165
2.230
2.160
2.215
2.215
8,507,000
Oct 22, 2026
2.200
2.240
2.165
2.180
2.180
9,846,500
Oct 21, 2026
2.210
2.240
2.200
2.225
2.225
6,094,000
Oct 20, 2026
2.165
2.240
2.165
2.230
2.230
7,354,500
Oct 16, 2026
2.270
2.270
2.175
2.195
2.195
11,325,500
Oct 15, 2026
2.255
2.270
2.190
2.220
2.220
14,495,000
Oct 14, 2026
2.260
2.315
2.260
2.275
2.275
7,935,200
Oct 13, 2026
2.260
2.290
2.210
2.280
2.280
10,602,000
Oct 12, 2026
2.290
2.350
2.245
2.260
2.260
8,740,000
Oct 9, 2026
2.205
2.295
2.195
2.290
2.290
13,833,000
Oct 8, 2026
2.290
2.305
2.200
2.230
2.230
15,976,500
Oct 7, 2026
2.240
2.300
2.205
2.290
2.290
5,399,500
Oct 6, 2026
2.190
2.235
2.180
2.230
2.230
5,352,000
Oct 5, 2026
2.150
2.175
2.070
2.170
2.170
6,515,500
Oct 2, 2026
2.200
2.200
2.090
2.150
2.150
10,200,500
Sep 30, 2026
2.105
2.260
2.095
2.240
2.240
28,284,000
Sep 29, 2026
2.100
2.115
2.070
2.105
2.105
5,432,000
Sep 28, 2026
2.105
2.135
2.095
2.100
2.100
6,854,500
Sep 25, 2026
2.095
2.110
2.005
2.110
2.110
6,043,000
Sep 24, 2026
2.120
2.160
2.105
2.105
2.105
6,020,000
Sep 23, 2026
2.150
2.160
2.120
2.140
2.140
7,296,000
Sep 22, 2026
2.140
2.165
2.100
2.125
2.125
11,052,636
Sep 21, 2026
2.080
2.150
2.080
2.140
2.140
9,305,500
Sep 18, 2026
2.100
2.125
2.075
2.090
2.090
18,096,000
Sep 17, 2026
2.120
2.140
2.085
2.095
2.095
5,968,500
Sep 16, 2026
2.110
2.140
2.070
2.125
2.125
5,902,000
Sep 15, 2026
2.115
2.135
2.085
2.090
2.090
5,324,500
Sep 14, 2026
2.095
2.150
2.095
2.115
2.115
12,100,500
Sep 11, 2026
2.150
2.150
2.095
2.095
2.095
10,914,500
Sep 10, 2026
2.220
2.220
2.150
2.155
2.155
6,910,000
Sep 9, 2026
2.240
2.250
2.195
2.215
2.215
7,303,500
Sep 8, 2026
2.210
2.230
2.180
2.200
2.200
6,361,500
Sep 7, 2026
2.220
2.220
2.180
2.200
2.200
6,577,500
Sep 4, 2026
2.150
2.225
2.150
2.195
2.195
15,011,000
Sep 3, 2026
2.190
2.220
2.125
2.130
2.130
10,188,000
Sep 2, 2026
2.220
2.240
2.160
2.170
2.170
14,383,000
Sep 1, 2026
2.250
2.250
2.195
2.230
2.230
13,567,500
Aug 31, 2026
2.250
2.270
2.190
2.220
2.220
18,646,000
Aug 28, 2026
2.280
2.320
2.245
2.270
2.270
15,797,985
Aug 27, 2026
2.345
2.375
2.240
2.280
2.280
22,460,500
Aug 26, 2026
2.260
2.420
2.255
2.345
2.345
50,278,500
Aug 25, 2026
2.250
2.335
2.240
2.255
2.255
21,768,500
Aug 24, 2026
2.230
2.305
2.175
2.235
2.235
21,251,500
Aug 21, 2026
2.145
2.240
2.130
2.230
2.230
17,512,870
Aug 20, 2026
2.080
2.175
2.080
2.145
2.145
16,123,500
Aug 19, 2026
2.090
2.110
2.060
2.090
2.090
9,824,500
Aug 18, 2026
2.120
2.125
2.075
2.075
2.075
10,937,230
Aug 17, 2026
2.080
2.170
2.075
2.120
2.120
11,888,000
Aug 14, 2026
2.130
2.130
2.080
2.080
2.080
19,209,000
Aug 13, 2026
2.105
2.180
2.100
2.110
2.110
14,768,500
Aug 12, 2026
2.150
2.150
2.100
2.115
2.115
12,624,500
Aug 11, 2026
2.140
2.195
2.140
2.140
2.140
12,150,000
Aug 10, 2026
2.210
2.235
2.130
2.160
2.160
15,256,500
Aug 7, 2026
2.180
2.215
2.150
2.210
2.210
8,411,000
Aug 6, 2026
2.165
2.190
2.140
2.175
2.175
8,989,500
Aug 5, 2026
2.185
2.200
2.160
2.180
2.180
4,791,500
Aug 4, 2026
2.225
2.250
2.160
2.175
2.175
6,234,000
Aug 3, 2026
2.170
2.225
2.150
2.220
2.220
6,024,769
Jul 31, 2026
2.210
2.230
2.160
2.170
2.170
12,127,000
Jul 30, 2026
2.260
2.280
2.200
2.210
2.210
8,309,500
Jul 29, 2026
2.240
2.260
2.230
2.250
2.250
4,803,500
Jul 28, 2026
2.190
2.240
2.190
2.230
2.230
3,844,500
Jul 27, 2026
2.210
2.230
2.180
2.210
2.210
3,759,500
Jul 24, 2026
2.220
2.230
2.180
2.210
2.210
6,644,500
Jul 23, 2026
2.240
2.260
2.200
2.230
2.230
8,785,500
Jul 22, 2026
2.210
2.260
2.170
2.250
2.250
11,876,500
Jul 21, 2026
2.230
2.230
2.120
2.150
2.150
12,766,000
Jul 20, 2026
2.190
2.230
2.180
2.210
2.210
9,194,000
Jul 17, 2026
2.280
2.280
2.140
2.180
2.180
15,626,000
Jul 16, 2026
2.140
2.350
2.140
2.290
2.290
49,813,500
Jul 15, 2026
2.110
2.170
2.110
2.130
2.130
8,093,759
Jul 14, 2026
2.100
2.100
2.060
2.100
2.100
4,525,500
Jul 13, 2026
2.120
2.130
2.070
2.100
2.100
9,432,000
Jul 10, 2026
2.050
2.140
2.020
2.120
2.120
12,948,000
Jul 9, 2026
2.090
2.090
2.020
2.040
2.040
11,735,000
Jul 8, 2026
2.070
2.110
2.050
2.080
2.080
9,889,500
Jul 7, 2026
2.120
2.160
2.070
2.090
2.090
5,918,500
Jul 6, 2026
2.110
2.180
2.100
2.140
2.140
9,669,500
Jul 3, 2026
2.030
2.130
2.010
2.120
2.120
21,696,000
Jul 2, 2026
2.000
2.040
2.000
2.020
2.020
25,723,184
Jun 30, 2026
2.000
2.000
1.920
1.970
1.970
19,985,925
Jun 29, 2026
0.0418
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1.960
2.040
1.920
2.010
2.010
26,459,500
Jun 26, 2026
2.060
2.060
1.970
1.970
1.928
17,481,765
Jun 25, 2026
2.040
2.120
1.990
2.080
2.036
27,720,280
Jun 24, 2026
2.080
2.100
2.020
2.030
1.987
8,549,500
Jun 23, 2026
2.030
2.080
2.030
2.060
2.016
20,275,658
Jun 22, 2026
2.040
2.050
1.990
2.030
1.987
10,209,670
Jun 18, 2026
2.060
2.090
2.030
2.030
1.987
14,765,500
Jun 17, 2026
2.110
2.120
2.050
2.060
2.016
8,783,500
Jun 16, 2026
2.160
2.160
2.100
2.110
2.065
8,052,000
Jun 15, 2026
2.200
2.210
2.140
2.160
2.114
6,788,500
Jun 12, 2026
2.210
2.230
2.170
2.190
2.144
9,103,350
Jun 11, 2026
2.180
2.200
2.130
2.190
2.144
8,642,500
Jun 10, 2026
2.150
2.200
2.140
2.200
2.153
14,178,000
Jun 9, 2026
2.200
2.200
2.120
2.170
2.124
14,884,000
Jun 8, 2026
2.230
2.270
2.170
2.180
2.134
6,164,000
Jun 5, 2026
2.270
2.290
2.240
2.270
2.222
12,908,500
Jun 4, 2026
2.320
2.320
2.250
2.270
2.222
9,918,517
Jun 3, 2026
2.350
2.350
2.260
2.320
2.271
11,288,000
Jun 2, 2026
2.350
2.400
2.320
2.340
2.290
15,959,500
Jun 1, 2026
2.260
2.360
2.240
2.350
2.300
17,952,015
May 29, 2026
2.180
2.280
2.170
2.240
2.192
19,859,000
May 28, 2026
2.180
2.180
2.130
2.160
2.114
18,030,500
May 27, 2026
2.250
2.250
2.160
2.170
2.124
16,561,500
May 26, 2026
2.260
2.260
2.220
2.230
2.183
12,553,000
May 22, 2026
2.300
2.300
2.230
2.260
2.212
13,451,000
May 21, 2026
2.310
2.330
2.280
2.290
2.241
15,808,500
May 20, 2026
2.350
2.350
2.270
2.300
2.251
12,588,000
May 19, 2026
2.330
2.380
2.310
2.350
2.300
11,053,000
May 18, 2026
2.380
2.380
2.290
2.340
2.290
22,298,500
May 15, 2026
2.420
2.420
2.340
2.380
2.330
13,937,500
May 14, 2026
2.390
2.410
2.360
2.400
2.349
14,618,000
May 13, 2026
2.360
2.430
2.360
2.390
2.339
19,058,000
May 12, 2026
2.420
2.420
2.360
2.370
2.320
12,658,500
May 11, 2026
2.400
2.430
2.360
2.420
2.369
19,148,500
May 8, 2026
2.390
2.420
2.350
2.410
2.359
13,903,000
May 7, 2026
2.440
2.440
2.370
2.380
2.330
12,607,000
May 6, 2026
2.380
2.440
2.360
2.420
2.369
18,587,000
May 5, 2026
2.380
2.400
2.360
2.400
2.349
2,650,000
May 4, 2026
2.390
2.430
2.380
2.430
2.378
4,448,500
Apr 30, 2026
2.390
2.420
2.370
2.390
2.339
11,567,000
Apr 29, 2026
2.420
2.440
2.400
2.420
2.369
8,442,000
Apr 28, 2026
2.380
2.420
2.350
2.410
2.359
11,839,500
Apr 27, 2026
2.470
2.480
2.380
2.380
2.330
13,275,000
Apr 24, 2026
2.500
2.500
2.440
2.470
2.418
10,657,000
Apr 23, 2026
2.480
2.510
2.480
2.500
2.447
9,557,500
Apr 22, 2026
2.470
2.500
2.440
2.500
2.447
14,100,500
Apr 21, 2026
2.440
2.470
2.400
2.470
2.418
13,156,000
Apr 20, 2026
2.380
2.450
2.350
2.450
2.398
16,794,700
Apr 17, 2026
2.410
2.410
2.350
2.360
2.310
16,290,500
Apr 16, 2026
2.400
2.440
2.380
2.410
2.359
12,052,000
Apr 15, 2026
2.400
2.430
2.380
2.400
2.349
12,252,500
Apr 14, 2026
2.430
2.450
2.380
2.400
2.349
8,745,000
Apr 13, 2026
2.430
2.440
2.380
2.420
2.369
18,758,500
Apr 10, 2026
2.460
2.470
2.430
2.470
2.418
19,911,500
Apr 9, 2026
2.510
2.510
2.440
2.450
2.398
17,191,000
Apr 8, 2026
2.530
2.530
2.480
2.500
2.447
18,952,000
Apr 2, 2026
2.490
2.520
2.460
2.510
2.457
23,145,500
Apr 1, 2026
2.410
2.490
2.370
2.490
2.437
43,602,500
Mar 31, 2026
2.350
2.440
2.340
2.380
2.330
28,032,000
Mar 30, 2026
2.300
2.360
2.290
2.340
2.290
18,545,500
Mar 27, 2026
2.260
2.340
2.210
2.320
2.271
34,545,500
Mar 26, 2026
2.210
2.290
2.210
2.270
2.222
26,354,500
Mar 25, 2026
2.200
2.240
2.180
2.210
2.163
20,044,000
Mar 24, 2026
2.160
2.190
2.090
2.180
2.134
20,197,000
Mar 23, 2026
2.150
2.160
2.090
2.140
2.095
39,112,500
Mar 20, 2026
2.260
2.270
2.190
2.200
2.153
25,500,680
Mar 19, 2026
2.280
2.280
2.230
2.240
2.192
12,690,000
Mar 18, 2026
2.320
2.330
2.270
2.290
2.241
13,457,323
Mar 17, 2026
2.310
2.380
2.310
2.330
2.281
20,397,500
Mar 16, 2026
2.230
2.320
2.230
2.310
2.261
25,641,535
Mar 13, 2026
2.310
2.310
2.210
2.220
2.173
50,845,000
Mar 12, 2026
2.410
2.410
2.300
2.310
2.261
46,590,500
Mar 11, 2026
2.440
2.460
2.390
2.410
2.359
21,444,000
Mar 10, 2026
2.470
2.480
2.430
2.450
2.398
11,459,500
Mar 9, 2026
2.430
2.480
2.400
2.450
2.398
19,216,000
Mar 6, 2026
2.410
2.540
2.400
2.510
2.457
38,353,000
Mar 5, 2026
2.400
2.470
2.370
2.410
2.359
24,857,000
Mar 4, 2026
2.370
2.380
2.290
2.370
2.320
30,942,500
Mar 3, 2026
2.450
2.460
2.360
2.370
2.320
29,398,500
Mar 2, 2026
2.470
2.490
2.410
2.460
2.408
20,876,000
Feb 27, 2026
2.430
2.510
2.420
2.500
2.447
17,277,000
Feb 26, 2026
2.480
2.490
2.410
2.420
2.369
17,572,411
Feb 25, 2026
2.480
2.540
2.470
2.480
2.427
17,336,490
Feb 24, 2026
2.520
2.520
2.480
2.490
2.437
14,192,500
Feb 23, 2026
2.470
2.550
2.470
2.550
2.496
5,558,932
Feb 20, 2026
2.430
2.480
2.420
2.470
2.418
3,057,000
Feb 16, 2026
2.460
2.460
2.460
2.460
2.408
-
Feb 13, 2026
2.430
2.490
2.420
2.480
2.427
10,118,000
Feb 12, 2026
2.500
2.510
2.430
2.440
2.388
16,642,984
Feb 11, 2026
2.500
2.530
2.460
2.500
2.447
11,945,500
Feb 10, 2026
2.460
2.510
2.450
2.500
2.447
16,115,000
Feb 9, 2026
2.450
2.470
2.430
2.450
2.398
11,334,000
Feb 6, 2026
2.450
2.450
2.400
2.420
2.369
9,328,777
Feb 5, 2026
2.410
2.470
2.400
2.460
2.408
16,557,500
Feb 4, 2026
2.410
2.430
2.380
2.400
2.349
15,281,000
Feb 3, 2026
2.420
2.430
2.380
2.400
2.349
14,631,000
Feb 2, 2026
2.440
2.440
2.390
2.410
2.359
18,546,000
Jan 30, 2026
2.490
2.530
2.430
2.440
2.388
23,131,000
Jan 29, 2026
2.450
2.510
2.430
2.490
2.437
18,626,000
Jan 28, 2026
2.470
2.490
2.440
2.460
2.408
23,171,000
Jan 27, 2026
2.500
2.510
2.460
2.480
2.427
15,238,415
Jan 26, 2026
2.530
2.540
2.480
2.510
2.457
14,443,500
Jan 23, 2026
2.530
2.560
2.500
2.530
2.476
22,769,500
Jan 22, 2026
2.530
2.540
2.490
2.520
2.467
11,422,486
Jan 21, 2026
2.580
2.590
2.490
2.530
2.476
22,224,000
Jan 20, 2026
2.620
2.630
2.540
2.550
2.496
30,337,500
Jan 19, 2026
2.470
2.670
2.440
2.590
2.535
70,579,500
Jan 16, 2026
2.500
2.510
2.450
2.460
2.408
13,859,000
Jan 15, 2026
2.550
2.580
2.460
2.480
2.427
29,358,000
Jan 14, 2026
2.530
2.610
2.520
2.540
2.486
36,064,000
Jan 13, 2026
2.500
2.590
2.480
2.530
2.476
41,505,000
Jan 12, 2026
2.500
2.520
2.440
2.480
2.427
34,881,500
Jan 9, 2026
2.490
2.540
2.490
2.510
2.457
16,598,892
Jan 8, 2026
2.510
2.520
2.480
2.510
2.457
11,922,655
Jan 7, 2026
2.500
2.530
2.480
2.510
2.457
22,938,500
Jan 6, 2026
2.530
2.530
2.470
2.500
2.447
21,945,900
Jan 5, 2026
2.400
2.530
2.380
2.490
2.437
33,830,900
Jan 2, 2026
2.380
2.410
2.360
2.400
2.349
3,611,500
Dec 31, 2025
2.380
2.380
2.380
2.380
2.330
-
Dec 30, 2025
2.430
2.430
2.370
2.380
2.330
13,772,058
Dec 29, 2025
2.470
2.480
2.410
2.420
2.369
15,939,000
Dec 24, 2025
2.460
2.460
2.460
2.460
2.408
-
Dec 23, 2025
2.510
2.530
2.490
2.500
2.447
10,051,500
Dec 22, 2025
2.500
2.560
2.500
2.510
2.457
9,817,634
Dec 19, 2025
2.500
2.540
2.470
2.510
2.457
12,419,479
Dec 18, 2025
2.520
2.520
2.460
2.480
2.427
16,741,000
Dec 17, 2025
2.450
2.530
2.440
2.530
2.476
16,870,000
Dec 16, 2025
2.530
2.540
2.450
2.450
2.398
21,943,000
Dec 15, 2025
2.580
2.610
2.520
2.530
2.476
36,943,000
Dec 12, 2025
2.500
2.540
2.450
2.510
2.457
26,311,000
Dec 11, 2025
2.470
2.540
2.430
2.430
2.378
14,277,500
Dec 10, 2025
2.430
2.500
2.420
2.470
2.418
19,939,374
Dec 9, 2025
2.500
2.500
2.390
2.400
2.349
18,913,000
Dec 8, 2025
2.580
2.580
2.460
2.470
2.418
34,427,500
Dec 5, 2025
2.500
2.580
2.480
2.570
2.515
29,994,448
Dec 4, 2025
2.510
2.530
2.480
2.500
2.447
11,538,194
Dec 3, 2025
2.510
2.510
2.460
2.500
2.447
10,426,620
Dec 2, 2025
2.500
2.520
2.480
2.500
2.447
20,021,500
Dec 1, 2025
2.390
2.480
2.390
2.460
2.408
16,286,000
Nov 28, 2025
2.380
2.420
2.370
2.390
2.339
13,744,000
Nov 27, 2025
2.360
2.400
2.340
2.390
2.339
13,529,500
Nov 26, 2025
2.380
2.420
2.360
2.360
2.310
17,991,500
Nov 25, 2025
2.370
2.420
2.350
2.370
2.320
20,250,700
Nov 24, 2025
2.360
2.380
2.330
2.350
2.300
23,062,000
Nov 21, 2025
2.370
2.390
2.330
2.340
2.290
24,692,000
Nov 20, 2025
2.420
2.420
2.370
2.410
2.359
14,392,000
Nov 19, 2025
2.420
2.430
2.370
2.410
2.359
13,665,000
Nov 18, 2025
2.450
2.490
2.410
2.410
2.359
14,721,500
Nov 17, 2025
2.510
2.530
2.460
2.490
2.437
13,694,000
Nov 14, 2025
2.560
2.600
2.520
2.520
2.467
14,886,000
Nov 13, 2025
2.520
2.620
2.510
2.580
2.525
51,772,500
Nov 12, 2025
2.480
2.590
2.480
2.500
2.447
20,814,380
Nov 11, 2025
2.490
2.500
2.440
2.470
2.418
12,177,200
Nov 10, 2025
2.360
2.530
2.360
2.470
2.418
32,692,500
Nov 7, 2025
2.370
2.410
2.360
2.360
2.310
15,028,183
Nov 6, 2025
2.410
2.420
2.330
2.380
2.330
46,460,500
Nov 5, 2025
2.400
2.430
2.360
2.410
2.359
22,136,625
Nov 4, 2025
2.490
2.490
2.400
2.400
2.349
20,035,000
Nov 3, 2025
2.470
2.500
2.450
2.480
2.427
14,837,700
Oct 31, 2025
2.520
2.530
2.460
2.460
2.408
20,952,500
Oct 30, 2025
2.500
2.530
2.460
2.520
2.467
28,912,124
