China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.290
0.00 (0.00%)
Jul 10, 2026, 4:08 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | - | 57,915,692 |
| Jul 9, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 36,990,000 |
| Jul 8, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | - | 35,458,526 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 47,482,118 |
| Jul 6, 2026 | 1.33 | 1.41 | 1.30 | 1.37 | 1.37 | 3.79% | 73,579,404 |
| Jul 3, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 2.33% | 47,529,301 |
| Jul 2, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | 4.88% | 71,848,000 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 45,160,000 |
| Jun 29, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 54,561,740 |
| Jun 26, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 33,880,860 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | -3.05% | 110,788,000 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | - | 48,176,820 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 95,406,000 |
| Jun 22, 2026 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.88% | 63,396,960 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -6.08% | 68,688,300 |
| Jun 17, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 17,574,910 |
| Jun 16, 2026 | 1.57 | 1.58 | 1.47 | 1.48 | 1.48 | -6.33% | 86,947,760 |
| Jun 15, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 61,832,570 |
| Jun 12, 2026 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 48,384,010 |
| Jun 11, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 29,455,500 |
| Jun 10, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 62,612,000 |
| Jun 9, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 43,425,991 |
| Jun 8, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 39,435,810 |
| Jun 5, 2026 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 53,024,000 |
| Jun 4, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -3.51% | 39,992,260 |
| Jun 3, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 43,909,430 |
| Jun 2, 2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 53,584,000 |
| Jun 1, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 0.57% | 38,794,319 |
| May 29, 2026 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | 3.57% | 70,233,330 |
| May 28, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | - | 36,578,000 |
| May 27, 2026 | 1.75 | 1.76 | 1.67 | 1.68 | 1.68 | -4.00% | 48,782,010 |
| May 26, 2026 | 1.66 | 1.78 | 1.61 | 1.75 | 1.75 | 4.79% | 66,137,700 |
| May 22, 2026 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 48,008,750 |
| May 21, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 38,848,000 |
| May 20, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.70% | 35,479,864 |
| May 19, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 54,603,630 |
| May 18, 2026 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -7.53% | 181,532,100 |
| May 15, 2026 | 1.92 | 1.93 | 1.83 | 1.86 | 1.86 | -3.12% | 57,376,980 |
| May 14, 2026 | 1.91 | 1.97 | 1.87 | 1.92 | 1.92 | -0.52% | 42,322,630 |
| May 13, 2026 | 1.95 | 1.96 | 1.88 | 1.93 | 1.93 | -0.52% | 63,170,420 |
| May 12, 2026 | 2.02 | 2.04 | 1.92 | 1.94 | 1.94 | -3.00% | 106,738,600 |
| May 11, 2026 | 1.92 | 2.02 | 1.89 | 2.00 | 2.00 | 3.63% | 142,357,300 |
| May 8, 2026 | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | 2.66% | 93,181,730 |
| May 7, 2026 | 1.81 | 1.90 | 1.78 | 1.88 | 1.88 | 3.87% | 104,869,600 |
| May 6, 2026 | 1.68 | 1.83 | 1.68 | 1.81 | 1.81 | 7.74% | 115,927,600 |
| May 5, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 6,783,523 |
| May 4, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 10,104,180 |
| Apr 30, 2026 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 62,026,000 |
| Apr 29, 2026 | 1.50 | 1.68 | 1.50 | 1.67 | 1.67 | 11.33% | 74,935,550 |
| Apr 28, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 19,954,000 |