Jinmao Property Services Co., Limited (HKG:0816)
Hong Kong · Delayed Price · Currency is HKD 2.060
-0.010 (-0.48%)
Nov 11, 2026, 3:54 PM HKT
Jinmao Property Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | -0.48% | 180,500 |
| Nov 10, 2026 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.48% | 268,845 |
| Nov 9, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - | 416,151 |
| Nov 6, 2026 | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -1.19% | 341,000 |
| Nov 5, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 567,146 |
| Nov 4, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.24% | 537,546 |
| Nov 3, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 328,181 |
| Nov 2, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 141,537 |
| Oct 30, 2026 | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | -0.47% | 189,816 |
| Oct 29, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | 0.71% | 154,000 |
| Oct 28, 2026 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | -0.24% | 97,105 |
| Oct 27, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | -0.47% | 22,500 |
| Oct 26, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | - | 103,423 |
| Oct 23, 2026 | 2.07 | 2.13 | 2.05 | 2.12 | 2.12 | -0.47% | 173,769 |
| Oct 22, 2026 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | -0.93% | 351,000 |
| Oct 21, 2026 | 2.13 | 2.17 | 2.11 | 2.15 | 2.15 | - | 313,030 |
| Oct 20, 2026 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | - | 171,611 |
| Oct 16, 2026 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | 0.23% | 73,958 |
| Oct 15, 2026 | 2.18 | 2.20 | 2.12 | 2.15 | 2.15 | -3.38% | 280,453 |
| Oct 14, 2026 | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | 4.47% | 27,091 |
| Oct 13, 2026 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -1.39% | 149,181 |
| Oct 12, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -1.37% | 26,271 |
| Oct 9, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 1.63% | 303,362 |
| Oct 8, 2026 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | -1.38% | 263,056 |
| Oct 7, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 88,893 |
| Oct 6, 2026 | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | 0.47% | 409,143 |
| Oct 5, 2026 | 2.18 | 2.19 | 2.12 | 2.15 | 2.15 | -1.83% | 361,530 |
| Oct 2, 2026 | 2.17 | 2.22 | 2.12 | 2.19 | 2.19 | 0.23% | 43,781 |
| Sep 30, 2026 | 2.18 | 2.20 | 2.13 | 2.19 | 2.19 | 0.23% | 222,651 |
| Sep 29, 2026 | 2.12 | 2.19 | 2.11 | 2.18 | 2.18 | 3.32% | 176,179 |
| Sep 28, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | 33,560 |
| Sep 25, 2026 | 2.11 | 2.22 | 2.11 | 2.13 | 2.13 | -0.93% | 60,651 |
| Sep 24, 2026 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | -0.69% | 184,500 |
| Sep 23, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 1.64% | 57,825 |
| Sep 22, 2026 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -1.62% | 151,260 |
| Sep 21, 2026 | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | 1.17% | 99,500 |
| Sep 18, 2026 | 2.13 | 2.18 | 2.13 | 2.14 | 2.14 | -0.70% | 184,984 |
| Sep 17, 2026 | 2.11 | 2.20 | 2.09 | 2.16 | 2.16 | 0.70% | 784,000 |
| Sep 16, 2026 | 2.16 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 278,000 |
| Sep 15, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -2.93% | 383,742 |
| Sep 14, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | 0.91% | 153,500 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.19 | 2.20 | 2.20 | -1.57% | 368,000 |
| Sep 10, 2026 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | -1.33% | 451,000 |
| Sep 9, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 2.73% | 198,261 |
| Sep 8, 2026 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 82,614 |
| Sep 7, 2026 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.81% | 80,500 |
| Sep 4, 2026 | 2.36 | 2.37 | 2.31 | 2.34 | 2.23 | -0.85% | 196,010 |
| Sep 3, 2026 | 2.38 | 2.38 | 2.30 | 2.36 | 2.25 | 3.06% | 145,852 |
| Sep 2, 2026 | 2.31 | 2.31 | 2.26 | 2.29 | 2.18 | -1.30% | 306,057 |
| Sep 1, 2026 | 2.30 | 2.35 | 2.28 | 2.32 | 2.21 | -0.22% | 503,634 |