China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong · Delayed Price · Currency is HKD 1.940
-0.060 (-3.00%)
May 12, 2026, 4:08 PM HKT
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.02 | 2.04 | 1.97 | 2.00 | - | - | 34,475,238 |
| May 11, 2026 | 1.92 | 2.02 | 1.89 | 2.00 | 2.00 | 3.63% | 142,357,375 |
| May 8, 2026 | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | 2.66% | 93,181,732 |
| May 7, 2026 | 1.81 | 1.90 | 1.78 | 1.88 | 1.88 | 3.87% | 104,869,692 |
| May 6, 2026 | 1.68 | 1.83 | 1.68 | 1.81 | 1.81 | 7.74% | 115,927,612 |
| 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% | 10,104,187 |
| 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% | 74,935,555 |
| Apr 28, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 19,954,000 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.18% | 55,444,000 |
| Apr 24, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 23,581,785 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -3.13% | 34,538,000 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | 28,022,000 |
| Apr 21, 2026 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 4.49% | 66,225,250 |
| 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 |