UK markets closed

Jinke Smart Services Group Co., Ltd. (9666.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.000+0.400 (+4.17%)
At close: 04:08PM HKT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20249.60010.1609.31010.00010.000650,800
16 May 20249.7909.7909.3909.6009.600406,200
14 May 20249.5009.5009.3309.4309.430186,800
13 May 20249.3909.6009.2109.4009.400682,400
10 May 20249.1509.2809.1509.2709.270301,600
09 May 20248.9909.1708.9609.1709.170207,600
08 May 20249.0109.1008.8809.0009.000270,100
07 May 20249.0509.1108.9509.1109.110215,400
06 May 20249.2309.3508.9509.0809.080614,300
03 May 20249.1109.5009.0709.5009.500138,300
02 May 20248.7109.4908.7109.4509.45030,500
30 Apr 20249.4409.4408.6209.1009.100448,100
29 Apr 20249.2109.4009.0609.2809.280302,747
26 Apr 20249.0009.1909.0009.1709.170210,500
25 Apr 20249.0309.1108.9209.0909.090219,500
24 Apr 20249.0009.0508.9509.0309.030354,800
23 Apr 20248.6908.9008.6808.8708.87094,400
22 Apr 20248.6009.0008.6108.7708.770470,700
19 Apr 20248.4808.7408.4808.7408.740258,400
18 Apr 20248.2908.5708.2408.5308.530224,500
17 Apr 20248.1008.4608.0908.2108.210122,100
16 Apr 20248.1208.2508.0108.0308.030366,300
15 Apr 20248.3408.3508.1108.2608.260107,700
12 Apr 20248.4208.7808.3408.3408.34041,400
11 Apr 20248.5108.7908.5108.5208.52024,800
10 Apr 20248.6208.7608.5008.5008.50091,000
09 Apr 20248.9908.9908.6208.6308.63053,500
08 Apr 20248.0809.0008.0608.7208.720288,300
05 Apr 20248.3708.4607.7008.1308.13044,300
03 Apr 20248.4908.6408.3108.3108.310279,600
02 Apr 20248.8009.0008.4908.5808.580356,500
28 Mar 20248.5808.9208.4008.8908.89073,200
27 Mar 20249.0109.0908.6108.6108.610116,200
26 Mar 20249.2009.2909.0109.1209.120256,700
25 Mar 20248.9909.2008.7909.1109.110259,100
22 Mar 20248.6008.9408.5608.9408.94079,400
21 Mar 20248.6708.9208.6308.7808.780137,900
20 Mar 20248.5608.5908.4108.5408.54035,900
19 Mar 20248.6608.6708.3708.4908.490100,900
18 Mar 20248.5708.6908.5008.6308.630109,400
15 Mar 20248.7608.8608.5608.5808.580278,100
14 Mar 20248.8309.0808.8308.8508.85039,800
13 Mar 20249.0909.0908.8608.8808.88072,600
12 Mar 20248.9909.1208.7709.0909.090248,700
11 Mar 20248.9209.0508.8508.8808.880102,200
08 Mar 20249.1809.1808.8208.8708.870106,400
07 Mar 20249.0109.1908.8208.8508.85032,900
06 Mar 20248.9009.2408.8709.1709.17063,100
05 Mar 20248.8909.0408.8109.0109.01061,400
04 Mar 20249.2609.3008.9708.9808.980139,000
01 Mar 20249.3009.4709.2609.3109.31098,500
29 Feb 20249.1409.4009.0909.2809.280434,500
28 Feb 20249.3209.4109.0609.1409.140168,200
27 Feb 20249.4409.7009.3409.4109.410237,200
26 Feb 20249.3209.8009.3209.6709.670182,500
23 Feb 20249.6909.7309.4109.5809.580158,400
22 Feb 20249.5409.6909.3809.6909.69096,800
21 Feb 20249.4209.8009.4109.5409.540280,400
20 Feb 20249.8509.8509.5409.6309.63040,500
19 Feb 202410.00010.2209.4809.8509.850385,000
16 Feb 202410.50010.50010.40010.40010.40016,600
15 Feb 202410.48010.48010.38010.48010.48046,100
14 Feb 202410.00010.4609.97010.38010.380121,500
09 Feb 20249.7909.7909.7909.7909.790-
08 Feb 20248.8709.1408.8709.1409.140118,200
07 Feb 20249.0009.0008.7008.9108.910125,048
06 Feb 20248.5208.9008.4908.8508.850295,600
05 Feb 20248.3408.5508.1708.4808.48088,800
02 Feb 20248.2308.4608.1808.4408.440132,700
01 Feb 20248.0208.2208.0108.2208.220139,600
31 Jan 20248.2308.2408.0208.2308.230231,900
30 Jan 20248.4108.4708.2108.2308.230173,300
29 Jan 20248.7008.8008.5308.5708.570136,400
26 Jan 20248.7508.8908.6408.7008.700163,500
25 Jan 20248.2508.8408.2208.8408.840706,000
24 Jan 20247.9109.0407.8808.2708.270640,900
23 Jan 20247.9008.0607.8507.9007.900350,900
22 Jan 20248.0108.1107.8907.9407.940359,700
19 Jan 20248.4508.5208.1408.3008.300388,400
18 Jan 20248.4908.5608.3208.5208.520179,100
17 Jan 20248.8008.8008.4008.4008.400450,600
16 Jan 20248.6909.1408.5608.8408.840444,200
15 Jan 20248.9108.9108.9108.9108.910-
12 Jan 20248.9809.1208.7808.7808.78095,000
11 Jan 20249.3009.2209.0209.0809.080252,700
10 Jan 20248.7509.1508.6409.1109.110328,400
09 Jan 20248.7108.9108.6308.9108.910258,000
08 Jan 20249.2809.2808.7108.7808.780290,000
05 Jan 20249.3209.3309.0609.1709.170165,800
04 Jan 20249.3309.3308.9209.2509.250911,800
03 Jan 20249.5009.5009.1609.3309.330612,300
02 Jan 202411.06011.0609.3009.4709.4702,163,400
29 Dec 202311.00011.16010.94011.04011.0405,658,400
28 Dec 202310.58010.96010.54010.96010.9604,114,100
27 Dec 202310.24010.58010.18010.58010.5801,006,500
22 Dec 202310.28010.42010.08010.42010.4201,956,000
21 Dec 20239.90010.3209.75010.32010.3201,802,600
20 Dec 20239.8209.9209.6209.9209.9201,723,100
19 Dec 20239.85010.0209.6909.8409.8401,422,100
18 Dec 20239.6509.9709.6509.9609.9601,003,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...