Jiujiuwang Food International Limited (HKG:1927)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0050 (-2.04%)
May 29, 2026, 3:51 PM HKT
HKG:1927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 12.50% | 5,125,000 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 85,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 130,000 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 55,000 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 245,000 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.65% | 1,105,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 180,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.58% | 555,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 215,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.11% | 720,000 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -1.12% | 2,070,000 |
| Apr 17, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 21.09% | 7,380,000 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 1,370,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 815,000 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 335,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | 245,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 90,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 110,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 260,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 615,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.39% | 1,495,000 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.15% | 155,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 615,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 385,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 1,405,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 140,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 260,000 |