Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 7.53
+0.02 (0.27%)
At close: Feb 13, 2026
Jiangxi Rimag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 9.32 | 9.76 | 8.70 | 9.12 | 9.12 | 2.59% | 29,227,550 |
| Jan 12, 2026 | 7.70 | 9.05 | 7.69 | 8.89 | 8.89 | 16.21% | 37,101,600 |
| Jan 9, 2026 | 7.73 | 7.86 | 7.26 | 7.65 | 7.65 | -0.52% | 20,295,520 |
| Jan 8, 2026 | 8.30 | 8.30 | 7.60 | 7.69 | 7.69 | -7.35% | 18,745,720 |
| Jan 7, 2026 | 8.10 | 8.47 | 8.07 | 8.30 | 8.30 | 2.47% | 11,136,000 |
| Jan 6, 2026 | 8.20 | 8.33 | 8.05 | 8.10 | 8.10 | - | 7,238,001 |
| Jan 5, 2026 | 8.31 | 8.47 | 7.95 | 8.10 | 8.10 | -2.29% | 10,971,500 |
| Jan 2, 2026 | 8.22 | 8.46 | 7.90 | 8.29 | 8.29 | 0.85% | 805,400 |
| Dec 31, 2025 | 8.38 | 8.50 | 8.19 | 8.22 | 8.22 | -1.91% | 3,535,000 |
| Dec 30, 2025 | 8.90 | 8.90 | 8.32 | 8.38 | 8.38 | -4.34% | 11,043,150 |
| Dec 29, 2025 | 8.87 | 9.08 | 8.74 | 8.76 | 8.76 | 0.23% | 6,675,500 |
| Dec 24, 2025 | 9.10 | 9.19 | 8.73 | 8.74 | 8.74 | -3.96% | 3,813,500 |
| Dec 23, 2025 | 9.31 | 9.31 | 9.02 | 9.10 | 9.10 | -2.47% | 5,205,500 |
| Dec 22, 2025 | 9.18 | 9.66 | 9.17 | 9.33 | 9.33 | 1.41% | 9,604,000 |
| Dec 19, 2025 | 9.08 | 9.35 | 8.91 | 9.20 | 9.20 | 3.49% | 9,506,500 |
| Dec 18, 2025 | 8.82 | 8.95 | 8.60 | 8.89 | 8.89 | -0.45% | 6,812,713 |
| Dec 17, 2025 | 9.03 | 9.27 | 8.60 | 8.93 | 8.93 | -1.54% | 12,849,560 |
| Dec 16, 2025 | 9.45 | 9.55 | 9.07 | 9.07 | 9.07 | -4.93% | 7,613,530 |
| Dec 15, 2025 | 9.96 | 10.00 | 9.43 | 9.54 | 9.54 | -3.83% | 7,197,050 |
| Dec 12, 2025 | 9.70 | 10.03 | 9.53 | 9.92 | 9.92 | 1.95% | 13,068,000 |
| Dec 11, 2025 | 9.70 | 10.42 | 9.52 | 9.73 | 9.73 | -1.12% | 16,576,500 |
| Dec 10, 2025 | 10.73 | 10.87 | 9.80 | 9.84 | 9.84 | -8.21% | 11,779,500 |
| Dec 9, 2025 | 11.20 | 11.55 | 10.58 | 10.72 | 10.72 | -2.19% | 24,803,600 |
| Dec 8, 2025 | 10.18 | 11.10 | 8.90 | 10.96 | 10.96 | 3.98% | 64,747,730 |
| Dec 5, 2025 | 12.20 | 12.25 | 10.50 | 10.54 | 10.54 | -13.68% | 29,365,580 |
| Dec 4, 2025 | 13.23 | 13.29 | 12.09 | 12.21 | 12.21 | -7.29% | 14,619,210 |
| Dec 3, 2025 | 13.79 | 13.79 | 13.11 | 13.17 | 13.17 | -4.22% | 6,907,505 |