China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.050 (-3.65%)
Sep 30, 2026, 4:08 PM HKT
HKG:0817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.59 | 1.61 | 1.31 | 1.32 | 1.29 | -15.92% | 439,100,000 |
| Aug 28, 2026 | 1.63 | 1.67 | 1.52 | 1.57 | 1.53 | -2.79% | 137,602,201 |
| Aug 27, 2026 | 1.63 | 1.69 | 1.60 | 1.62 | 1.57 | -0.62% | 56,252,224 |
| Aug 26, 2026 | 1.49 | 1.65 | 1.47 | 1.63 | 1.58 | 8.70% | 150,947,649 |
| Aug 25, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.46 | - | 33,447,849 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.46 | -1.97% | 47,391,143 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.49 | - | 45,280,580 |
| Aug 20, 2026 | 1.48 | 1.57 | 1.48 | 1.53 | 1.49 | 4.10% | 91,539,270 |
| Aug 19, 2026 | 1.46 | 1.52 | 1.45 | 1.47 | 1.43 | 0.69% | 51,713,636 |
| Aug 18, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.42 | 0.69% | 29,264,571 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.41 | -2.03% | 53,604,000 |
| Aug 14, 2026 | 1.45 | 1.49 | 1.41 | 1.48 | 1.44 | 2.08% | 86,972,000 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.44 | 1.45 | 1.41 | -7.07% | 96,040,604 |
| Aug 12, 2026 | 1.37 | 1.57 | 1.35 | 1.56 | 1.52 | 13.92% | 182,679,288 |
| Aug 11, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.33 | -2.85% | 23,608,996 |
| Aug 10, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.37 | 4.46% | 49,869,204 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.31 | -0.74% | 23,474,000 |
| Aug 6, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.32 | -1.81% | 30,058,000 |
| Aug 5, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.35 | 2.99% | 31,574,202 |
| Aug 4, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.31 | -1.11% | 50,022,000 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.32 | -1.81% | 38,617,615 |
| Jul 31, 2026 | 1.40 | 1.39 | 1.34 | 1.38 | 1.35 | - | 32,600,000 |
| Jul 30, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.35 | -0.72% | 40,412,000 |
| Jul 29, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.36 | 4.51% | 26,646,690 |
| Jul 28, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.30 | - | 32,357,640 |
| Jul 27, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.30 | 0.76% | 22,140,000 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.29 | -5.04% | 73,078,000 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.36 | 1.46% | 39,052,000 |