Jiujiuwang Food International Limited (HKG:1927)
Hong Kong · Delayed Price · Currency is HKD 0.2150
-0.0120 (-5.29%)
Jul 17, 2026, 4:08 PM HKT
HKG:1927 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.29% | 275,000 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Jul 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.09% | 75,000 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 395,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.52% | 145,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 50,000 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 10,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.18% | 200,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 75,000 |
| Jul 2, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | -0.46% | 500,000 |
| Jun 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.80% | 295,000 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.21 | 0.21 | 0.21 | 1.47% | 220,000 |
| Jun 26, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.51% | 335,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,830,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.78% | 800,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.73% | 950,000 |
| Jun 22, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.55% | 945,000 |
| Jun 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 935,000 |
| Jun 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 355,000 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 1,005,000 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 830,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 195,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,000 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 310,000 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 185,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.49% | 265,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 400,000 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 380,000 |
| Jun 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.81% | 880,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.42% | 300,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 495,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 1,010,000 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 905,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 1,435,000 |
| May 26, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.24% | 3,475,000 |
| May 22, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 13.46% | 5,120,000 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.48% | 970,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.90% | 350,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 390,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.55% | 710,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 90,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 515,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 255,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 175,000 |
| May 11, 2026 | 0.19 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 1,405,000 |
| May 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.06% | 665,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 660,000 |
| May 6, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -1.52% | 1,560,000 |