China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.525
0.00 (0.00%)
Aug 21, 2026, 4:08 PM HKT
HKG:0817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.53 | - | 45,280,580 |
| Aug 20, 2026 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 4.10% | 91,539,270 |
| Aug 19, 2026 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 0.69% | 51,713,630 |
| Aug 18, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 29,264,571 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 53,604,000 |
| Aug 14, 2026 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | 2.08% | 86,972,000 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -7.07% | 96,040,604 |
| Aug 12, 2026 | 1.37 | 1.57 | 1.35 | 1.56 | 1.56 | 13.92% | 182,679,288 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -2.85% | 23,608,996 |
| Aug 10, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 4.46% | 49,869,204 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 23,474,000 |
| Aug 6, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.81% | 30,058,000 |
| Aug 5, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 31,574,200 |
| Aug 4, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 50,022,000 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -1.81% | 38,617,610 |
| Jul 31, 2026 | 1.40 | 1.39 | 1.34 | 1.38 | 1.38 | - | 32,600,000 |
| Jul 30, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 40,412,000 |
| Jul 29, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 4.51% | 26,646,690 |
| Jul 28, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | - | 32,357,640 |
| Jul 27, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 22,140,000 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -5.04% | 73,078,000 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 39,052,000 |
| Jul 22, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 24,576,525 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 23,204,456 |
| Jul 20, 2026 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 43,224,000 |
| Jul 17, 2026 | 1.39 | 1.43 | 1.30 | 1.35 | 1.35 | -2.88% | 60,561,890 |
| Jul 16, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 51,312,398 |
| Jul 15, 2026 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | 6.20% | 79,782,220 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 36,915,844 |
| Jul 13, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | - | 37,308,451 |
| 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 |