China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.010 (0.74%)
Jan 21, 2026, 1:45 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 18,921,240 |
| Jan 19, 2026 | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | 0.76% | 25,282,000 |
| Jan 16, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 18,896,290 |
| Jan 15, 2026 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 22,142,920 |
| Jan 14, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 28,202,000 |
| Jan 13, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 47,543,840 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 42,250,000 |
| Jan 9, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 27,420,000 |
| Jan 8, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 21,181,180 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 29,042,520 |
| Jan 6, 2026 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 76,811,750 |
| Jan 5, 2026 | 1.23 | 1.34 | 1.21 | 1.31 | 1.31 | 6.50% | 88,736,268 |
| Jan 2, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 7,344,528 |
| Dec 31, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 1.68% | 47,603,210 |
| Dec 30, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 21,128,000 |
| Dec 29, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 50,265,080 |
| Dec 24, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 11,272,140 |
| Dec 23, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 14,252,000 |
| Dec 22, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 15,272,250 |
| Dec 19, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 47,113,112 |
| Dec 18, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 10,924,980 |
| Dec 17, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 15,880,250 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 24,576,300 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 19,404,130 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 33,218,000 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 17,529,619 |
| Dec 10, 2025 | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | 8.55% | 123,844,000 |
| Dec 9, 2025 | 1.38 | 1.38 | 1.16 | 1.17 | 1.17 | -14.60% | 196,620,200 |
| Dec 8, 2025 | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -3.52% | 16,229,700 |
| Dec 5, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 25,567,297 |
| Dec 4, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 15,613,960 |
| Dec 3, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 22,317,190 |
| Dec 2, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 16,512,570 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 24,895,390 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 25,867,590 |
| Nov 27, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 35,918,690 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 20,000,000 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 31,891,805 |
| Nov 24, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 32,254,000 |
| Nov 21, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 36,790,842 |
| Nov 20, 2025 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 55,473,558 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 18,184,760 |
| Nov 18, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 33,854,560 |
| Nov 17, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 26,348,000 |
| Nov 14, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | - | 20,166,000 |
| Nov 13, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 11,485,360 |
| Nov 12, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 16,000,490 |
| Nov 11, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 27,918,850 |
| Nov 10, 2025 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 27,406,900 |
| Nov 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 19,425,690 |