Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 5.91
+0.66 (12.57%)
At close: Mar 27, 2026
Jiangxi Rimag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.24 | 5.98 | 5.23 | 5.91 | 5.91 | 12.57% | 3,743,750 |
| Mar 26, 2026 | 5.15 | 5.33 | 5.04 | 5.25 | 5.25 | 1.94% | 1,717,010 |
| Mar 25, 2026 | 4.90 | 5.36 | 4.90 | 5.15 | 5.15 | 5.10% | 1,932,610 |
| Mar 24, 2026 | 4.75 | 4.95 | 4.60 | 4.90 | 4.90 | 7.22% | 1,959,540 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.42 | 4.57 | 4.57 | -3.18% | 1,337,500 |
| Mar 20, 2026 | 4.80 | 4.95 | 4.63 | 4.72 | 4.72 | 1.72% | 1,417,000 |
| Mar 19, 2026 | 4.68 | 4.75 | 4.50 | 4.64 | 4.64 | -0.85% | 1,107,500 |
| Mar 18, 2026 | 4.90 | 5.33 | 4.68 | 4.68 | 4.68 | -9.65% | 2,444,100 |
| Mar 17, 2026 | 4.85 | 5.34 | 4.81 | 5.18 | 5.18 | 6.80% | 2,096,520 |
| Mar 16, 2026 | 4.56 | 4.85 | 4.42 | 4.85 | 4.85 | 5.66% | 1,669,000 |
| Mar 13, 2026 | 4.50 | 4.59 | 4.40 | 4.59 | 4.59 | -2.34% | 1,865,500 |
| Mar 12, 2026 | 4.45 | 4.78 | 4.45 | 4.70 | 4.70 | 5.62% | 2,444,000 |
| Mar 11, 2026 | 4.55 | 4.57 | 4.28 | 4.45 | 4.45 | -2.20% | 3,462,500 |
| Mar 10, 2026 | 4.72 | 4.96 | 4.08 | 4.55 | 4.55 | -2.99% | 8,494,500 |
| Mar 9, 2026 | 5.42 | 5.50 | 3.74 | 4.69 | 4.69 | -23.74% | 19,190,200 |
| Mar 6, 2026 | 5.55 | 6.30 | 5.50 | 6.15 | 6.15 | 11.82% | 40,575,820 |
| Mar 5, 2026 | 5.51 | 5.62 | 5.44 | 5.50 | 5.50 | 0.92% | 10,553,900 |
| Mar 4, 2026 | 5.68 | 5.82 | 5.36 | 5.45 | 5.45 | -2.68% | 14,342,500 |
| Mar 3, 2026 | 5.61 | 6.03 | 5.38 | 5.60 | 5.60 | -0.18% | 15,461,000 |
| Mar 2, 2026 | 5.62 | 5.73 | 5.44 | 5.61 | 5.61 | -3.77% | 7,747,000 |
| Feb 27, 2026 | 6.01 | 6.09 | 5.55 | 5.83 | 5.83 | -2.67% | 15,375,510 |
| Feb 26, 2026 | 6.18 | 6.32 | 5.89 | 5.99 | 5.99 | -4.16% | 12,782,190 |
| Feb 25, 2026 | 6.97 | 7.10 | 6.17 | 6.25 | 6.25 | -10.59% | 16,614,400 |
| Feb 24, 2026 | 7.38 | 7.39 | 6.99 | 6.99 | 6.99 | -8.03% | 10,349,050 |
| Feb 23, 2026 | 7.44 | 7.69 | 7.44 | 7.60 | 7.60 | 2.01% | 345,700 |
| Feb 20, 2026 | 7.50 | 7.89 | 7.40 | 7.45 | 7.45 | -1.84% | 411,500 |
| Feb 16, 2026 | 7.50 | 7.62 | 7.35 | 7.59 | 7.59 | 0.80% | 362,500 |
| Feb 13, 2026 | 7.49 | 8.08 | 7.40 | 7.53 | 7.53 | 0.27% | 10,106,000 |
| Feb 12, 2026 | 7.66 | 7.75 | 7.40 | 7.51 | 7.51 | -1.96% | 5,982,000 |
| Feb 11, 2026 | 7.64 | 7.80 | 7.58 | 7.66 | 7.66 | 0.26% | 4,475,000 |
| Feb 10, 2026 | 7.84 | 7.97 | 7.60 | 7.64 | 7.64 | -2.30% | 4,705,000 |
| Feb 9, 2026 | 7.94 | 8.14 | 7.75 | 7.82 | 7.82 | -0.26% | 4,832,500 |
| Feb 6, 2026 | 8.11 | 8.14 | 7.82 | 7.84 | 7.84 | -3.33% | 3,342,000 |
| Feb 5, 2026 | 8.20 | 8.35 | 8.08 | 8.11 | 8.11 | -1.34% | 2,706,000 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.18 | 8.22 | 8.22 | -0.60% | 3,510,500 |
| Feb 3, 2026 | 8.42 | 8.69 | 8.11 | 8.27 | 8.27 | 1.47% | 5,828,000 |
| Feb 2, 2026 | 8.62 | 8.66 | 8.13 | 8.15 | 8.15 | -5.45% | 5,777,000 |
| Jan 30, 2026 | 8.14 | 9.17 | 8.01 | 8.62 | 8.62 | 2.99% | 18,442,000 |
| Jan 29, 2026 | 8.61 | 8.73 | 8.27 | 8.37 | 8.37 | -3.01% | 8,298,500 |
| Jan 28, 2026 | 8.50 | 9.17 | 8.50 | 8.63 | 8.63 | 4.61% | 21,710,000 |
| Jan 27, 2026 | 8.03 | 8.40 | 7.85 | 8.25 | 8.25 | 2.23% | 6,455,500 |
| Jan 26, 2026 | 8.11 | 8.29 | 7.91 | 8.07 | 8.07 | -2.54% | 5,606,200 |
| Jan 23, 2026 | 8.32 | 8.53 | 8.16 | 8.28 | 8.28 | -0.36% | 5,856,500 |
| Jan 22, 2026 | 8.35 | 8.39 | 8.20 | 8.31 | 8.31 | 0.12% | 3,995,500 |
| Jan 21, 2026 | 8.65 | 8.65 | 8.23 | 8.30 | 8.30 | -3.71% | 8,324,500 |
| Jan 20, 2026 | 8.92 | 8.97 | 8.58 | 8.62 | 8.62 | -1.15% | 8,946,000 |
| Jan 19, 2026 | 9.50 | 9.51 | 8.68 | 8.72 | 8.72 | -9.45% | 17,492,500 |
| Jan 16, 2026 | 10.09 | 10.45 | 9.60 | 9.63 | 9.63 | -4.08% | 13,104,000 |
| Jan 15, 2026 | 10.05 | 10.13 | 9.58 | 10.04 | 10.04 | 0.10% | 18,879,000 |
| Jan 14, 2026 | 9.35 | 10.54 | 9.10 | 10.03 | 10.03 | 9.98% | 45,037,010 |