China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.010 (0.66%)
Sep 10, 2025, 1:42 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.47 | 1.56 | 1.45 | 1.52 | 1.52 | 4.11% | 95,492,494 |
| Sep 8, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 30,478,000 |
| Sep 5, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 24,015,571 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 29,442,000 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -3.38% | 30,314,075 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -2.63% | 32,410,440 |
| Sep 1, 2025 | 1.48 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 58,192,248 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 1.39% | 47,071,406 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 54,130,672 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.43 | 1.45 | 1.45 | -8.23% | 131,433,384 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 53,860,000 |
| Aug 25, 2025 | 1.58 | 1.67 | 1.57 | 1.63 | 1.63 | 3.16% | 89,903,550 |
| Aug 22, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 46,770,132 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 27,521,828 |
| Aug 20, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 29,730,144 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 31,826,304 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 32,304,000 |
| Aug 15, 2025 | 1.54 | 1.63 | 1.54 | 1.57 | 1.57 | 1.29% | 81,430,542 |
| Aug 14, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 49,190,875 |
| Aug 13, 2025 | 1.53 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 43,471,299 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 20,182,419 |
| Aug 11, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 33,806,050 |
| Aug 8, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 30,814,111 |
| Aug 7, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 4.17% | 40,900,038 |
| Aug 6, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 31,531,120 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 36,896,000 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 75,561,314 |
| Aug 1, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | 8.39% | 249,143,977 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 165,059,167 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -1.34% | 145,232,462 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 1.36% | 77,130,426 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 58,149,805 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 51,906,600 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.84% | 51,191,492 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | - | 51,191,461 |
| Jul 22, 2025 | 1.38 | 1.43 | 1.34 | 1.41 | 1.41 | 2.17% | 88,132,958 |
| Jul 21, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 7.81% | 78,502,396 |
| Jul 18, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 24,983,833 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 31,928,095 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 67,388,000 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -3.62% | 80,939,096 |
| Jul 14, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 82,144,050 |
| Jul 11, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 94,764,434 |
| Jul 10, 2025 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 117,866,325 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 31,980,000 |
| Jul 8, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 28,875,316 |
| Jul 7, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 49,453,894 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 50,038,000 |
| Jul 3, 2025 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 45,168,000 |
| Jul 2, 2025 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 50,694,084 |