China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.025
-0.005 (-0.49%)
Nov 11, 2026, 4:08 PM HKT
HKG:0817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.49% | 27,712,174 |
| Nov 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.48% | 27,880,174 |
| Nov 9, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.98% | 39,054,000 |
| Nov 6, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -7.24% | 85,121,994 |
| Nov 5, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 4.74% | 69,851,001 |
| Nov 4, 2026 | 1.11 | 1.11 | 1.00 | 1.06 | 1.06 | -4.09% | 227,021,620 |
| Nov 3, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -2.65% | 141,833,126 |
| Nov 2, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.44% | 29,615,882 |
| Oct 30, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.34% | 24,896,665 |
| Oct 29, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 12,978,000 |
| Oct 28, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.34% | 10,651,000 |
| Oct 27, 2026 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -3.86% | 29,204,323 |
| Oct 26, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 2.19% | 47,990,105 |
| Oct 23, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 34,028,500 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -8.33% | 128,986,000 |
| Oct 21, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.23% | 24,208,000 |
| Oct 20, 2026 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -3.19% | 71,166,370 |
| Oct 16, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 2.03% | 31,059,828 |
| Oct 15, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -2.77% | 31,797,934 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 24,148,331 |
| Oct 13, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 32,796,593 |
| Oct 12, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 26,671,000 |
| Oct 9, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 54,457,191 |
| Oct 8, 2026 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | 0.38% | 44,794,455 |
| Oct 7, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.94% | 9,663,000 |
| Oct 6, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.39% | 6,891,933 |
| Oct 5, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 15,004,000 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 13,730,000 |
| Sep 30, 2026 | 1.33 | 1.37 | 1.25 | 1.32 | 1.32 | -3.65% | 172,044,000 |
| Sep 29, 2026 | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | 7.45% | 141,866,828 |
| Sep 28, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 6.69% | 64,914,000 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -1.65% | 13,756,000 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.62% | 38,688,000 |
| Sep 23, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.40% | 88,956,955 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.20% | 54,394,946 |
| Sep 21, 2026 | 1.23 | 1.29 | 1.19 | 1.26 | 1.26 | 2.03% | 104,973,945 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 64,332,000 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 21,676,000 |
| Sep 16, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 64,286,000 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.17 | - | 25,398,000 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.17 | -2.83% | 47,630,000 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.20 | -1.98% | 43,317,321 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.23 | -0.40% | 43,316,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.23 | -5.24% | 100,978,007 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.30 | 1.14% | 30,398,000 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.29 | -5.04% | 62,436,000 |
| Sep 4, 2026 | 1.36 | 1.46 | 1.36 | 1.39 | 1.36 | 2.96% | 91,756,662 |
| Sep 3, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.32 | 3.45% | 77,044,000 |
| Sep 2, 2026 | 1.34 | 1.36 | 1.26 | 1.31 | 1.27 | -1.88% | 119,246,000 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.30 | 0.76% | 164,056,786 |