China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.420
+0.030 (2.16%)
At close: Dec 5, 2025
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 11,118,340 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 33,114,360 |
| Nov 4, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 27,477,360 |
| Nov 3, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 18,698,630 |
| Oct 31, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 15,791,180 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 40,232,460 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 13,002,600 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 23,076,360 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 8,494,034 |
| Oct 23, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 20,063,280 |
| 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% | 14,664,230 |
| Oct 20, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 2.90% | 19,671,390 |
| 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% | 16,446,980 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 25,296,000 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | 27,406,350 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -2.76% | 36,498,850 |
| Oct 10, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 30,157,350 |
| Oct 9, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 49,881,620 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 14,824,000 |
| 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% | 15,035,710 |
| 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% | 22,754,700 |
| 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 |