Jolimark Holdings Limited (HKG:2028)
Hong Kong · Delayed Price · Currency is HKD 3.955
-0.145 (-3.54%)
Oct 6, 2026, 4:08 PM HKT
Jolimark Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.10 | 4.12 | 3.77 | 3.96 | 3.96 | -3.54% | 9,026,000 |
| Oct 5, 2026 | 4.38 | 4.48 | 4.00 | 4.10 | 4.10 | -5.96% | 8,828,000 |
| Oct 2, 2026 | 4.48 | 4.58 | 4.06 | 4.36 | 4.36 | -2.46% | 12,530,000 |
| Sep 30, 2026 | 4.35 | 5.20 | 4.25 | 4.47 | 4.47 | 4.44% | 22,123,800 |
| Sep 29, 2026 | 4.42 | 4.68 | 4.09 | 4.28 | 4.28 | -2.84% | 9,736,000 |
| Sep 28, 2026 | 5.30 | 5.30 | 4.02 | 4.41 | 4.41 | -16.89% | 22,094,060 |
| Sep 25, 2026 | 5.69 | 6.12 | 4.74 | 5.30 | 5.30 | -6.69% | 38,192,000 |
| Sep 24, 2026 | 4.90 | 5.68 | 4.80 | 5.68 | 5.68 | 14.86% | 159,046,000 |
| Sep 23, 2026 | 4.30 | 5.16 | 4.10 | 4.95 | 4.95 | 15.13% | 16,657,960 |
| Sep 22, 2026 | 4.58 | 4.80 | 4.22 | 4.30 | 4.30 | -6.02% | 13,921,000 |
| Sep 21, 2026 | 4.31 | 4.66 | 3.80 | 4.57 | 4.57 | 8.68% | 157,325,000 |
| Sep 18, 2026 | 4.10 | 4.40 | 4.03 | 4.21 | 4.21 | 3.96% | 13,898,000 |
| Sep 17, 2026 | 3.80 | 4.09 | 3.70 | 4.05 | 4.05 | 9.32% | 12,916,000 |
| Sep 16, 2026 | 3.31 | 3.83 | 3.26 | 3.70 | 3.70 | 9.14% | 18,433,612 |
| Sep 15, 2026 | 3.25 | 3.45 | 3.10 | 3.39 | 3.39 | 7.62% | 139,786,800 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.05 | 3.15 | 3.15 | -7.76% | 11,976,000 |
| Sep 11, 2026 | 3.28 | 3.54 | 3.18 | 3.42 | 3.42 | 5.73% | 20,015,000 |
| Sep 10, 2026 | 3.12 | 3.29 | 2.96 | 3.23 | 3.23 | 3.86% | 11,900,000 |
| Sep 9, 2026 | 3.25 | 3.42 | 2.90 | 3.11 | 3.11 | -5.76% | 30,432,000 |
| Sep 8, 2026 | 4.26 | 4.26 | 2.77 | 3.30 | 3.30 | -10.81% | 51,916,000 |
| Sep 7, 2026 | 2.11 | 3.88 | 2.11 | 3.70 | 3.70 | 84.54% | 83,529,000 |
| Sep 4, 2026 | 2.00 | 2.35 | 1.98 | 2.01 | 2.01 | -0.99% | 28,052,000 |
| Sep 3, 2026 | 2.13 | 2.18 | 1.98 | 2.03 | 2.03 | 2.27% | 21,386,000 |
| Sep 2, 2026 | 1.93 | 2.30 | 1.88 | 1.98 | 1.98 | 3.13% | 28,126,000 |
| Sep 1, 2026 | 2.20 | 2.39 | 1.91 | 1.92 | 1.92 | -10.90% | 20,642,000 |
| Aug 31, 2026 | 2.67 | 2.95 | 1.90 | 2.16 | 2.16 | -19.29% | 49,966,000 |
| Aug 28, 2026 | 2.50 | 2.83 | 2.50 | 2.67 | 2.67 | 5.74% | 11,471,000 |
| Aug 27, 2026 | 2.44 | 2.68 | 2.20 | 2.53 | 2.53 | 6.54% | 23,496,000 |
| Aug 26, 2026 | 2.08 | 2.38 | 2.04 | 2.37 | 2.37 | 14.49% | 8,981,600 |
| Aug 25, 2026 | 1.90 | 2.12 | 1.85 | 2.07 | 2.07 | 12.50% | 14,352,000 |
| Aug 24, 2026 | 1.76 | 2.10 | 1.76 | 1.84 | 1.84 | 5.14% | 39,308,000 |
| Aug 21, 2026 | 1.60 | 1.85 | 1.60 | 1.75 | 1.75 | 10.06% | 7,020,000 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.59 | 1.59 | 1.59 | -6.19% | 4,392,000 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -3.14% | 7,330,000 |
| Aug 18, 2026 | 1.65 | 1.89 | 1.65 | 1.75 | 1.75 | 6.71% | 10,288,000 |
| Aug 17, 2026 | 1.61 | 1.74 | 1.50 | 1.64 | 1.64 | 3.14% | 9,320,500 |
| Aug 14, 2026 | 1.51 | 1.63 | 1.38 | 1.59 | 1.59 | 5.30% | 9,492,000 |
| Aug 13, 2026 | 1.53 | 1.61 | 1.44 | 1.51 | 1.51 | -1.31% | 5,146,000 |
| Aug 12, 2026 | 1.30 | 1.55 | 1.30 | 1.53 | 1.53 | 12.09% | 3,304,000 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -2.50% | 3,764,000 |
| Aug 10, 2026 | 1.55 | 1.62 | 1.38 | 1.40 | 1.40 | -7.59% | 22,982,000 |
| Aug 7, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 2.02% | 2,216,000 |
| Aug 6, 2026 | 1.50 | 1.52 | 1.42 | 1.49 | 1.49 | 1.71% | 1,594,000 |
| Aug 5, 2026 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 3.55% | 1,712,000 |
| Aug 4, 2026 | 1.44 | 1.46 | 1.30 | 1.41 | 1.41 | -1.74% | 7,268,000 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -8.60% | 2,982,000 |
| Jul 31, 2026 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | - | 6,292,000 |
| Jul 30, 2026 | 1.63 | 1.67 | 1.55 | 1.57 | 1.57 | -3.68% | 3,082,000 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.62 | 1.63 | 1.63 | -1.21% | 3,088,000 |
| Jul 28, 2026 | 1.75 | 1.82 | 1.65 | 1.65 | 1.65 | -4.62% | 2,280,000 |