China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.060 (4.03%)
Sep 30, 2025, 4:08 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 39,094,000 |
| 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 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.52 | -0.64% | 31,826,304 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.53 | -0.64% | 32,256,000 |
| Aug 15, 2025 | 1.54 | 1.63 | 1.54 | 1.57 | 1.54 | 1.29% | 81,430,542 |
| Aug 14, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.52 | 0.65% | 49,190,875 |
| Aug 13, 2025 | 1.53 | 1.54 | 1.48 | 1.54 | 1.51 | 1.32% | 43,471,299 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.49 | 2.01% | 20,176,419 |
| Aug 11, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.46 | -0.67% | 33,806,050 |
| Aug 8, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.47 | - | 30,814,111 |
| Aug 7, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.47 | 4.17% | 40,900,038 |
| Aug 6, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.41 | -0.69% | 31,531,120 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.42 | -0.68% | 36,896,000 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.43 | -5.81% | 75,561,314 |
| Aug 1, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.52 | 8.39% | 249,143,977 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.40 | -2.72% | 165,059,167 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.46 | 1.47 | 1.44 | -1.34% | 145,232,462 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.46 | 1.36% | 77,130,426 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.44 | -0.68% | 58,149,805 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.45 | 2.07% | 51,906,600 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.42 | 2.84% | 51,191,492 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.38 | - | 51,169,461 |