China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.010 (0.65%)
Apr 20, 2026, 3:13 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 24,481,325 |
| Apr 17, 2026 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | - | 35,098,371 |
| Apr 16, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 29,868,417 |
| Apr 15, 2026 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 61,290,168 |
| Apr 14, 2026 | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | 7.09% | 52,041,597 |
| Apr 13, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 37,717,970 |
| Apr 10, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 46,842,000 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 19,184,000 |
| Apr 8, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 3.76% | 33,002,000 |
| Apr 2, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 35,794,000 |
| Apr 1, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 17,596,000 |
| Mar 31, 2026 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 35,746,640 |
| Mar 30, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 30,936,020 |
| Mar 27, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 44,936,000 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -4.32% | 55,987,300 |
| Mar 25, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 3.73% | 49,826,000 |
| Mar 24, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 31,694,900 |
| Mar 23, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 46,125,460 |
| Mar 20, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | - | 27,859,860 |
| Mar 19, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 64,236,000 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 43,811,120 |
| Mar 17, 2026 | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 45,142,450 |
| Mar 16, 2026 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 24,987,890 |
| Mar 13, 2026 | 1.47 | 1.52 | 1.44 | 1.44 | 1.44 | -2.70% | 22,190,130 |
| Mar 12, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 18,338,000 |
| Mar 11, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 27,420,110 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 22,570,000 |
| Mar 9, 2026 | 1.40 | 1.47 | 1.36 | 1.45 | 1.45 | - | 38,186,000 |
| Mar 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 26,442,740 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -3.36% | 49,700,770 |
| Mar 4, 2026 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 33,424,120 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 51,621,470 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.52% | 46,842,000 |
| Feb 27, 2026 | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | 1.27% | 26,694,300 |
| Feb 26, 2026 | 1.66 | 1.68 | 1.56 | 1.57 | 1.57 | -4.27% | 61,348,750 |
| Feb 25, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 1.86% | 46,749,102 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 29,889,000 |
| Feb 23, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 6,496,024 |
| Feb 20, 2026 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | -1.81% | 12,052,040 |
| Feb 16, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 3,420,000 |
| Feb 13, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 17,084,090 |
| Feb 12, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 49,426,210 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.59 | 1.66 | 1.66 | 0.61% | 76,544,780 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 55,187,280 |
| Feb 9, 2026 | 1.74 | 1.79 | 1.67 | 1.68 | 1.68 | -2.89% | 70,421,320 |
| Feb 6, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.70% | 46,595,350 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 44,533,280 |
| Feb 4, 2026 | 1.69 | 1.80 | 1.68 | 1.79 | 1.79 | 5.92% | 109,688,400 |
| Feb 3, 2026 | 1.68 | 1.75 | 1.64 | 1.69 | 1.69 | 3.05% | 59,054,000 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -5.20% | 128,862,000 |