China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.340
-0.030 (-2.19%)
Oct 31, 2025, 4:08 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 15,221,181 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 40,288,466 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 13,006,606 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 23,076,366 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 8,498,034 |
| Oct 23, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 20,097,284 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 10,962,970 |
| Oct 21, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 14,664,232 |
| Oct 20, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 2.90% | 19,671,397 |
| Oct 17, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 27,358,000 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 16,454,985 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 25,322,000 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | 27,422,356 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -2.76% | 36,498,856 |
| Oct 10, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 30,161,355 |
| Oct 9, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 49,881,627 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 14,852,000 |
| Oct 6, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 5,507,349 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 15,039,719 |
| Oct 2, 2025 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -3.23% | 15,151,400 |
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 40,162,000 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 22,754,708 |
| Sep 26, 2025 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 35,886,000 |
| Sep 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 27,452,000 |
| Sep 24, 2025 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 26,122,000 |
| Sep 23, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 39,370,678 |
| Sep 22, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 49,291,898 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 59,753,359 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -1.25% | 83,898,000 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 33,912,143 |
| Sep 16, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | - | 46,907,757 |
| Sep 15, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -2.48% | 48,404,367 |
| Sep 12, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.58 | 5.23% | 50,849,004 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.50 | - | 16,853,337 |
| Sep 10, 2025 | 1.52 | 1.55 | 1.48 | 1.53 | 1.50 | 0.66% | 40,743,057 |
| Sep 9, 2025 | 1.47 | 1.56 | 1.45 | 1.52 | 1.49 | 4.11% | 97,022,494 |
| Sep 8, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.43 | 1.39% | 30,478,000 |
| Sep 5, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.41 | 1.41% | 24,007,571 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.39 | -0.70% | 29,418,000 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.40 | -3.38% | 30,314,075 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.45 | -2.63% | 32,410,440 |
| Sep 1, 2025 | 1.48 | 1.54 | 1.45 | 1.52 | 1.49 | 4.11% | 58,190,248 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.43 | 1.39% | 47,071,406 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.41 | -0.69% | 54,130,672 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.43 | 1.45 | 1.42 | -8.23% | 131,431,384 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.55 | -3.07% | 53,830,000 |
| Aug 25, 2025 | 1.58 | 1.67 | 1.57 | 1.63 | 1.60 | 3.16% | 89,903,550 |
| Aug 22, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.55 | 1.94% | 46,770,132 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.52 | -1.27% | 27,517,828 |
| Aug 20, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.54 | 1.29% | 29,730,144 |