Jinmao Property Services Co., Limited (HKG:0816)
Hong Kong · Delayed Price · Currency is HKD 2.570
-0.010 (-0.39%)
Jan 28, 2026, 4:08 PM HKT
Jinmao Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.57 | 2.59 | 2.50 | 2.57 | 2.57 | -0.39% | 3,188,022 |
| Jan 27, 2026 | 2.60 | 2.62 | 2.57 | 2.58 | 2.58 | -0.77% | 471,158 |
| Jan 26, 2026 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | 0.78% | 499,140 |
| Jan 23, 2026 | 2.62 | 2.63 | 2.56 | 2.58 | 2.58 | -1.53% | 578,000 |
| Jan 22, 2026 | 2.59 | 2.62 | 2.55 | 2.62 | 2.62 | 3.15% | 1,618,548 |
| Jan 21, 2026 | 2.61 | 2.62 | 2.51 | 2.54 | 2.54 | -2.68% | 1,834,762 |
| Jan 20, 2026 | 2.63 | 2.68 | 2.57 | 2.61 | 2.61 | -0.38% | 1,220,891 |
| Jan 19, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -1.87% | 1,234,090 |
| Jan 16, 2026 | 2.66 | 2.69 | 2.61 | 2.67 | 2.67 | 0.75% | 846,453 |
| Jan 15, 2026 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -1.12% | 362,982 |
| Jan 14, 2026 | 2.65 | 2.68 | 2.63 | 2.68 | 2.68 | 0.75% | 427,099 |
| Jan 13, 2026 | 2.65 | 2.67 | 2.60 | 2.66 | 2.66 | -0.37% | 2,382,887 |
| Jan 12, 2026 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -0.37% | 488,500 |
| Jan 9, 2026 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.74% | 971,034 |
| Jan 8, 2026 | 2.66 | 2.70 | 2.65 | 2.70 | 2.70 | 0.75% | 317,000 |
| Jan 7, 2026 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | 0.37% | 458,290 |
| Jan 6, 2026 | 2.67 | 2.70 | 2.63 | 2.67 | 2.67 | 0.38% | 544,743 |
| Jan 5, 2026 | 2.62 | 2.67 | 2.60 | 2.66 | 2.66 | 2.31% | 558,146 |
| Jan 2, 2026 | 2.55 | 2.61 | 2.55 | 2.60 | 2.60 | 1.56% | 565,590 |
| Dec 31, 2025 | 2.57 | 2.57 | 2.53 | 2.56 | 2.56 | - | 321,771 |
| Dec 30, 2025 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | 0.79% | 790,000 |
| Dec 29, 2025 | 2.55 | 2.58 | 2.52 | 2.54 | 2.54 | -0.39% | 787,590 |
| Dec 24, 2025 | 2.61 | 2.61 | 2.50 | 2.55 | 2.55 | -3.41% | 3,558,330 |
| Dec 23, 2025 | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | -2.22% | 2,197,530 |
| Dec 22, 2025 | 2.69 | 2.73 | 2.68 | 2.70 | 2.70 | -0.74% | 733,802 |
| Dec 19, 2025 | 2.72 | 2.74 | 2.69 | 2.72 | 2.72 | 1.12% | 267,530 |
| Dec 18, 2025 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | -0.74% | 823,016 |
| Dec 17, 2025 | 2.79 | 2.79 | 2.68 | 2.71 | 2.71 | -1.45% | 618,500 |
| Dec 16, 2025 | 2.75 | 2.78 | 2.71 | 2.75 | 2.75 | -1.08% | 719,181 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.75 | 2.78 | 2.78 | -0.36% | 377,500 |
| Dec 12, 2025 | 2.77 | 2.79 | 2.74 | 2.79 | 2.79 | 0.72% | 692,500 |
| Dec 11, 2025 | 2.81 | 2.81 | 2.74 | 2.77 | 2.77 | - | 1,185,960 |
| Dec 10, 2025 | 2.78 | 2.80 | 2.75 | 2.77 | 2.77 | -1.07% | 1,382,027 |
| Dec 9, 2025 | 2.93 | 2.93 | 2.75 | 2.80 | 2.80 | -3.45% | 2,477,230 |
| Dec 8, 2025 | 2.95 | 2.95 | 2.88 | 2.90 | 2.90 | -0.68% | 603,390 |
| Dec 5, 2025 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.68% | 580,742 |
| Dec 4, 2025 | 2.92 | 2.97 | 2.90 | 2.94 | 2.94 | -0.34% | 622,561 |
| Dec 3, 2025 | 2.87 | 2.95 | 2.85 | 2.95 | 2.95 | 3.15% | 2,463,843 |
| Dec 2, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 0.35% | 185,060 |
| Dec 1, 2025 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | 1.06% | 93,060 |
| Nov 28, 2025 | 2.87 | 2.87 | 2.81 | 2.82 | 2.82 | -0.70% | 139,000 |
| Nov 27, 2025 | 2.81 | 2.86 | 2.80 | 2.84 | 2.84 | 1.07% | 468,255 |
| Nov 26, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -0.71% | 279,151 |
| Nov 25, 2025 | 2.84 | 2.85 | 2.80 | 2.83 | 2.83 | 1.07% | 473,002 |
| Nov 24, 2025 | 2.79 | 2.86 | 2.78 | 2.80 | 2.80 | 0.72% | 244,635 |
| Nov 21, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -1.77% | 892,500 |
| Nov 20, 2025 | 2.80 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 527,048 |
| Nov 19, 2025 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 293,380 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -1.40% | 560,651 |
| Nov 17, 2025 | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | -1.38% | 351,651 |