HKSE - Delayed Quote HKD

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

Compare
7.470 -0.080 (-1.06%)
As of 1:11 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 7.570 7.570 7.400 7.470 7.470 153,600
Nov 5, 2024 7.450 7.620 7.450 7.550 7.550 140,700
Nov 4, 2024 7.500 7.560 7.300 7.500 7.500 353,800
Nov 1, 2024 7.540 7.700 7.420 7.480 7.480 203,000
Oct 31, 2024 7.770 7.740 7.540 7.540 7.540 356,400
Oct 30, 2024 7.760 7.790 7.520 7.620 7.620 136,800
Oct 29, 2024 7.830 7.870 7.640 7.770 7.770 187,400
Oct 28, 2024 7.830 7.870 7.650 7.720 7.720 287,100
Oct 25, 2024 7.690 7.690 7.530 7.650 7.650 206,900
Oct 24, 2024 7.920 7.920 7.460 7.520 7.520 399,200
Oct 23, 2024 8.000 8.080 7.830 7.920 7.920 248,522
Oct 22, 2024 8.110 8.110 7.910 7.990 7.990 184,000
Oct 21, 2024 8.350 8.350 7.970 8.070 8.070 399,700
Oct 18, 2024 8.000 8.350 8.000 8.330 8.330 1,333,367
Oct 17, 2024 7.970 8.090 7.860 8.030 8.030 1,391,400
Oct 16, 2024 7.900 8.250 7.860 7.950 7.950 1,260,200
Oct 15, 2024 7.880 8.160 7.800 7.900 7.900 1,259,200
Oct 14, 2024 8.080 8.080 7.440 7.750 7.750 655,500
Oct 10, 2024 7.550 7.910 7.470 7.670 7.670 679,030
Oct 9, 2024 7.900 8.180 7.410 7.520 7.520 835,800
Oct 8, 2024 9.700 9.790 7.810 7.900 7.900 2,305,999
Oct 7, 2024 8.790 9.150 8.600 9.120 9.120 720,454
Oct 4, 2024 9.070 9.170 8.610 8.790 8.790 457,600
Oct 3, 2024 10.100 10.100 8.650 9.070 9.070 942,401
Oct 2, 2024 8.810 9.800 8.790 9.790 9.790 1,039,500
Sep 30, 2024 8.370 8.800 8.360 8.620 8.620 1,795,900
Sep 27, 2024 7.760 8.310 7.760 8.070 8.070 1,938,100
Sep 26, 2024 7.540 7.830 7.230 7.760 7.760 1,623,600
Sep 25, 2024 7.600 7.720 7.330 7.450 7.450 714,900
Sep 24, 2024 7.400 7.500 7.200 7.440 7.440 736,700
Sep 23, 2024 7.310 7.500 7.210 7.260 7.260 1,546,153
Sep 20, 2024 7.300 7.570 7.200 7.440 7.440 2,628,583
Sep 19, 2024 7.040 7.500 7.040 7.370 7.370 1,257,400
Sep 17, 2024 6.570 7.130 6.830 7.010 7.010 44,800
Sep 16, 2024 7.240 7.320 6.870 6.910 6.910 223,600
Sep 13, 2024 7.350 7.590 5.970 7.590 7.590 6,785,600
Sep 12, 2024 8.840 8.850 7.290 7.420 7.420 2,861,700
Sep 11, 2024 8.660 8.930 8.320 8.810 8.810 686,900
Sep 10, 2024 8.810 9.170 8.650 8.740 8.740 703,300
Sep 9, 2024 8.890 9.000 8.660 9.000 9.000 988,100
Sep 5, 2024 8.880 8.880 8.710 8.840 8.840 245,400
Sep 4, 2024 8.440 8.680 8.440 8.680 8.680 234,700
Sep 3, 2024 8.230 8.480 8.230 8.480 8.480 425,000
Sep 2, 2024 8.310 8.480 8.020 8.290 8.290 240,400
Aug 30, 2024 7.820 8.420 7.820 8.420 8.420 858,800
Aug 29, 2024 7.760 7.910 7.720 7.870 7.870 387,800
Aug 28, 2024 7.680 7.870 7.630 7.830 7.830 503,400
Aug 27, 2024 7.300 7.820 7.300 7.750 7.750 502,300
Aug 26, 2024 7.420 7.600 7.190 7.340 7.340 346,200
Aug 23, 2024 7.290 7.500 7.290 7.450 7.450 317,500
Aug 22, 2024 7.270 7.470 7.270 7.370 7.370 560,700
Aug 21, 2024 7.010 7.400 6.820 7.300 7.300 638,300
Aug 20, 2024 7.610 7.630 7.050 7.080 7.080 430,100
Aug 19, 2024 7.650 7.780 7.600 7.610 7.610 192,900
Aug 16, 2024 7.660 7.840 7.660 7.680 7.680 489,300
Aug 15, 2024 7.690 7.830 7.680 7.740 7.740 338,800
Aug 14, 2024 7.700 7.850 7.610 7.760 7.760 417,400
Aug 13, 2024 7.900 7.910 7.700 7.720 7.720 126,900
Aug 12, 2024 7.880 7.900 7.700 7.900 7.900 266,900
Aug 9, 2024 7.710 7.840 7.620 7.750 7.750 364,600
Aug 8, 2024 7.830 7.840 7.630 7.730 7.730 178,800
Aug 7, 2024 7.730 7.830 7.630 7.830 7.830 208,200
Aug 6, 2024 7.530 7.770 7.360 7.690 7.690 547,000
Aug 5, 2024 7.790 7.930 7.380 7.490 7.490 563,800
Aug 2, 2024 7.710 7.990 7.450 7.780 7.780 1,037,900
Aug 1, 2024 7.850 7.990 7.720 7.720 7.720 405,200
Jul 31, 2024 7.830 8.160 7.700 7.850 7.850 1,177,900
Jul 30, 2024 7.600 7.880 7.530 7.830 7.830 1,720,000
Jul 29, 2024 7.310 7.740 6.890 7.580 7.580 1,924,800
Jul 26, 2024 7.310 7.500 7.160 7.180 7.180 706,700
Jul 25, 2024 7.340 7.390 7.060 7.330 7.330 867,800
Jul 24, 2024 7.490 7.500 7.100 7.220 7.220 2,079,600
Jul 23, 2024 6.640 7.660 6.520 7.340 7.340 5,379,600
Jul 22, 2024 6.550 6.740 6.300 6.690 6.690 7,841,600
Jul 19, 2024 6.450 6.600 6.410 6.490 6.490 5,063,700
Jul 18, 2024 6.430 6.560 6.300 6.510 6.510 6,731,200
Jul 17, 2024 6.290 6.410 6.170 6.400 6.400 4,419,000
Jul 16, 2024 6.200 6.330 6.160 6.280 6.280 3,323,000
Jul 15, 2024 6.180 6.250 6.140 6.180 6.180 2,739,200
Jul 12, 2024 6.070 6.250 6.010 6.210 6.210 3,013,500
Jul 11, 2024 6.000 6.160 5.860 6.000 6.000 3,592,300
Jul 10, 2024 5.760 6.320 5.650 5.850 5.850 3,525,000
Jul 9, 2024 5.920 6.060 5.650 5.770 5.770 3,240,000
Jul 8, 2024 6.000 6.110 5.630 5.750 5.750 5,331,900
Jul 4, 2024 7.140 7.180 5.700 6.010 6.010 6,444,800
Jul 3, 2024 7.150 7.370 6.970 7.030 7.030 672,601
Jul 2, 2024 7.410 7.590 7.000 7.050 7.050 761,500
Jun 28, 2024 7.670 7.750 7.350 7.390 7.390 400,800
Jun 27, 2024 8.120 8.330 7.610 7.610 7.610 3,828,600
Jun 26, 2024 7.980 8.240 7.840 8.170 8.170 476,100
Jun 25, 2024 8.060 8.230 7.870 7.870 7.870 710,500
Jun 24, 2024 8.650 8.650 7.950 8.040 8.040 1,357,803
Jun 21, 2024 8.370 8.590 8.360 8.500 8.500 892,900
Jun 20, 2024 8.500 8.590 8.100 8.490 8.490 902,400
Jun 19, 2024 8.520 8.590 8.450 8.590 8.590 143,493
Jun 18, 2024 8.420 8.690 8.380 8.470 8.470 686,600
Jun 17, 2024 8.820 8.820 8.280 8.320 8.320 982,700
Jun 14, 2024 8.900 9.150 8.800 8.890 8.890 411,800
Jun 13, 2024 8.950 8.990 8.820 8.900 8.900 138,400
Jun 12, 2024 8.770 9.000 8.600 8.960 8.960 290,600
Jun 11, 2024 8.820 9.180 8.680 8.680 8.680 1,089,200
Jun 7, 2024 8.920 9.190 8.910 9.190 9.190 250,000
Jun 6, 2024 8.960 9.070 8.780 9.070 9.070 571,100
Jun 5, 2024 8.790 9.080 8.760 9.080 9.080 283,300
Jun 4, 2024 8.980 9.050 8.800 8.880 8.880 452,800
Jun 3, 2024 8.900 8.990 8.780 8.950 8.950 226,300
May 31, 2024 9.130 9.130 8.750 8.870 8.870 361,600
May 30, 2024 9.150 9.150 8.950 9.040 9.040 238,100
May 29, 2024 9.650 9.650 8.970 9.150 9.150 757,200
May 28, 2024 9.510 9.510 9.220 9.400 9.400 232,000
May 27, 2024 9.510 9.600 9.290 9.500 9.500 493,600
May 24, 2024 9.620 9.700 9.550 9.690 9.690 304,600
May 23, 2024 9.810 9.810 9.580 9.720 9.720 332,100
May 22, 2024 9.850 10.080 9.720 10.000 10.000 491,200
May 21, 2024 10.140 10.140 9.610 9.750 9.750 210,500
May 20, 2024 10.180 10.300 9.710 9.960 9.960 607,800
May 17, 2024 9.600 10.160 9.310 10.000 10.000 650,800
May 16, 2024 9.790 9.790 9.390 9.600 9.600 406,200
May 14, 2024 9.500 9.500 9.330 9.430 9.430 186,800
May 13, 2024 9.390 9.600 9.210 9.400 9.400 682,400
May 10, 2024 9.150 9.280 9.150 9.270 9.270 301,600
May 9, 2024 8.990 9.170 8.960 9.170 9.170 207,600
May 8, 2024 9.010 9.100 8.880 9.000 9.000 270,100
May 7, 2024 9.050 9.110 8.950 9.110 9.110 215,400
May 6, 2024 9.230 9.350 8.950 9.080 9.080 614,300
May 3, 2024 9.110 9.500 9.070 9.500 9.500 138,300
May 2, 2024 8.710 9.490 8.710 9.450 9.450 30,500
Apr 30, 2024 9.440 9.440 8.620 9.100 9.100 448,100
Apr 29, 2024 9.210 9.400 9.060 9.280 9.280 302,747
Apr 26, 2024 9.000 9.190 9.000 9.170 9.170 210,500
Apr 25, 2024 9.030 9.110 8.920 9.090 9.090 219,500
Apr 24, 2024 9.000 9.050 8.950 9.030 9.030 354,800
Apr 23, 2024 8.690 8.900 8.680 8.870 8.870 94,400
Apr 22, 2024 8.600 9.000 8.610 8.770 8.770 470,700
Apr 19, 2024 8.480 8.740 8.480 8.740 8.740 258,400
Apr 18, 2024 8.290 8.570 8.240 8.530 8.530 224,500
Apr 17, 2024 8.100 8.460 8.090 8.210 8.210 122,100
Apr 16, 2024 8.120 8.250 8.010 8.030 8.030 366,300
Apr 15, 2024 8.340 8.350 8.110 8.260 8.260 107,700
Apr 12, 2024 8.420 8.780 8.340 8.340 8.340 41,400
Apr 11, 2024 8.510 8.790 8.510 8.520 8.520 24,800
Apr 10, 2024 8.620 8.760 8.500 8.500 8.500 91,000
Apr 9, 2024 8.990 8.990 8.620 8.630 8.630 53,500
Apr 8, 2024 8.080 9.000 8.060 8.720 8.720 288,300
Apr 5, 2024 8.370 8.460 7.700 8.130 8.130 44,300
Apr 3, 2024 8.490 8.640 8.310 8.310 8.310 279,600
Apr 2, 2024 8.800 9.000 8.490 8.580 8.580 356,500
Mar 28, 2024 8.580 8.920 8.400 8.890 8.890 73,200
Mar 27, 2024 9.010 9.090 8.610 8.610 8.610 116,200
Mar 26, 2024 9.200 9.290 9.010 9.120 9.120 256,700
Mar 25, 2024 8.990 9.200 8.790 9.110 9.110 259,100
Mar 22, 2024 8.600 8.940 8.560 8.940 8.940 79,400
Mar 21, 2024 8.670 8.920 8.630 8.780 8.780 137,900
Mar 20, 2024 8.560 8.590 8.410 8.540 8.540 35,900
Mar 19, 2024 8.660 8.670 8.370 8.490 8.490 100,900
Mar 18, 2024 8.570 8.690 8.500 8.630 8.630 109,400
Mar 15, 2024 8.760 8.860 8.560 8.580 8.580 278,100
Mar 14, 2024 8.830 9.080 8.830 8.850 8.850 39,800
Mar 13, 2024 9.090 9.090 8.860 8.880 8.880 72,600
Mar 12, 2024 8.990 9.120 8.770 9.090 9.090 248,700
Mar 11, 2024 8.920 9.050 8.850 8.880 8.880 102,200
Mar 8, 2024 9.180 9.180 8.820 8.870 8.870 106,400
Mar 7, 2024 9.010 9.190 8.820 8.850 8.850 32,900
Mar 6, 2024 8.900 9.240 8.870 9.170 9.170 63,100
Mar 5, 2024 8.890 9.040 8.810 9.010 9.010 61,400
Mar 4, 2024 9.260 9.300 8.970 8.980 8.980 139,000
Mar 1, 2024 9.300 9.470 9.260 9.310 9.310 98,500
Feb 29, 2024 9.140 9.400 9.090 9.280 9.280 434,500
Feb 28, 2024 9.320 9.410 9.060 9.140 9.140 168,200
Feb 27, 2024 9.440 9.700 9.340 9.410 9.410 237,200
Feb 26, 2024 9.320 9.800 9.320 9.670 9.670 182,500
Feb 23, 2024 9.690 9.730 9.410 9.580 9.580 158,400
Feb 22, 2024 9.540 9.690 9.380 9.690 9.690 96,800
Feb 21, 2024 9.420 9.800 9.410 9.540 9.540 280,400
Feb 20, 2024 9.850 9.850 9.540 9.630 9.630 40,500
Feb 19, 2024 10.000 10.220 9.480 9.850 9.850 385,000
Feb 16, 2024 10.500 10.500 10.400 10.400 10.400 16,600
Feb 15, 2024 10.480 10.480 10.380 10.480 10.480 46,100
Feb 14, 2024 10.000 10.460 9.970 10.380 10.380 121,500
Feb 9, 2024 9.790 9.790 9.790 9.790 9.790 -
Feb 8, 2024 8.870 9.140 8.870 9.140 9.140 118,200
Feb 7, 2024 9.000 9.000 8.700 8.910 8.910 125,048
Feb 6, 2024 8.520 8.900 8.490 8.850 8.850 295,600
Feb 5, 2024 8.340 8.550 8.170 8.480 8.480 88,800
Feb 2, 2024 8.230 8.460 8.180 8.440 8.440 132,700
Feb 1, 2024 8.020 8.220 8.010 8.220 8.220 139,600
Jan 31, 2024 8.230 8.240 8.020 8.230 8.230 231,900
Jan 30, 2024 8.410 8.470 8.210 8.230 8.230 173,300
Jan 29, 2024 8.700 8.800 8.530 8.570 8.570 136,400
Jan 26, 2024 8.750 8.890 8.640 8.700 8.700 163,500
Jan 25, 2024 8.250 8.840 8.220 8.840 8.840 706,000
Jan 24, 2024 7.910 9.040 7.880 8.270 8.270 640,900
Jan 23, 2024 7.900 8.060 7.850 7.900 7.900 350,900
Jan 22, 2024 8.010 8.110 7.890 7.940 7.940 359,700
Jan 19, 2024 8.450 8.520 8.140 8.300 8.300 388,400
Jan 18, 2024 8.490 8.560 8.320 8.520 8.520 179,100
Jan 17, 2024 8.800 8.800 8.400 8.400 8.400 450,600
Jan 16, 2024 8.690 9.140 8.560 8.840 8.840 444,200
Jan 15, 2024 8.910 8.910 8.910 8.910 8.910 -
Jan 12, 2024 8.980 9.120 8.780 8.780 8.780 95,000
Jan 11, 2024 9.300 9.220 9.020 9.080 9.080 252,700
Jan 10, 2024 8.750 9.150 8.640 9.110 9.110 328,400
Jan 9, 2024 8.710 8.910 8.630 8.910 8.910 258,000
Jan 8, 2024 9.280 9.280 8.710 8.780 8.780 290,000
Jan 5, 2024 9.320 9.330 9.060 9.170 9.170 165,800
Jan 4, 2024 9.330 9.330 8.920 9.250 9.250 911,800
Jan 3, 2024 9.500 9.500 9.160 9.330 9.330 612,300
Jan 2, 2024 11.060 11.060 9.300 9.470 9.470 2,163,400
Dec 29, 2023 11.000 11.160 10.940 11.040 11.040 5,658,400
Dec 28, 2023 10.580 10.960 10.540 10.960 10.960 4,114,100
Dec 27, 2023 10.240 10.580 10.180 10.580 10.580 1,006,500
Dec 22, 2023 10.280 10.420 10.080 10.420 10.420 1,956,000
Dec 21, 2023 9.900 10.320 9.750 10.320 10.320 1,802,600
Dec 20, 2023 9.820 9.920 9.620 9.920 9.920 1,723,100
Dec 19, 2023 9.850 10.020 9.690 9.840 9.840 1,422,100
Dec 18, 2023 9.650 9.970 9.650 9.960 9.960 1,003,370
Dec 15, 2023 9.800 10.000 9.700 9.790 9.790 875,100
Dec 14, 2023 9.440 9.680 9.440 9.680 9.680 699,000
Dec 13, 2023 9.410 9.440 9.160 9.430 9.430 899,700
Dec 12, 2023 8.980 9.440 8.980 9.410 9.410 899,500
Dec 11, 2023 8.820 9.090 8.760 9.090 9.090 585,400
Dec 8, 2023 9.190 9.210 8.890 8.980 8.980 805,800
Dec 7, 2023 9.080 9.190 8.940 9.190 9.190 478,700
Dec 6, 2023 9.040 9.150 8.920 9.080 9.080 543,900
Dec 5, 2023 8.780 9.000 8.630 8.980 8.980 643,300
Dec 4, 2023 8.890 8.960 8.810 8.870 8.870 314,045
Dec 1, 2023 9.100 9.130 8.850 9.060 9.060 640,100
Nov 30, 2023 9.200 9.320 8.980 9.100 9.100 872,570
Nov 29, 2023 9.300 9.300 8.960 9.250 9.250 1,026,400
Nov 28, 2023 9.430 9.430 9.190 9.300 9.300 753,000
Nov 27, 2023 9.320 9.420 9.100 9.290 9.290 714,100
Nov 24, 2023 9.290 9.400 9.220 9.280 9.280 666,500
Nov 23, 2023 8.840 9.280 8.700 9.160 9.160 1,367,850
Nov 22, 2023 8.860 8.890 8.600 8.860 8.860 769,400
Nov 21, 2023 8.550 8.930 8.550 8.860 8.860 871,400
Nov 20, 2023 8.580 8.610 8.350 8.550 8.550 395,000
Nov 17, 2023 8.600 8.520 8.300 8.480 8.480 238,000
Nov 16, 2023 8.390 8.570 8.170 8.570 8.570 279,600
Nov 15, 2023 8.470 8.560 8.310 8.380 8.380 295,800
Nov 14, 2023 8.180 8.430 8.180 8.350 8.350 334,400
Nov 13, 2023 8.020 8.280 7.850 8.270 8.270 358,600
Nov 10, 2023 8.140 8.160 8.030 8.080 8.080 167,300
Nov 9, 2023 8.460 8.550 8.140 8.230 8.230 530,000
Nov 8, 2023 8.550 8.640 8.230 8.500 8.500 436,200
Nov 7, 2023 8.380 8.390 8.100 8.390 8.390 456,700
Nov 6, 2023 8.100 8.530 8.100 8.350 8.350 443,200