Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 6.93
-0.04 (-0.57%)
Jun 5, 2026, 4:09 PM HKT
Jiangxi Rimag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.00 | 7.02 | 6.84 | 6.93 | 6.93 | -0.57% | 782,000 |
| Jun 4, 2026 | 7.06 | 7.14 | 6.80 | 6.97 | 6.97 | -1.13% | 1,528,600 |
| Jun 3, 2026 | 7.40 | 7.40 | 6.95 | 7.05 | 7.05 | -4.73% | 894,000 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.21 | 7.40 | 7.40 | -2.63% | 610,000 |
| Jun 1, 2026 | 7.41 | 7.65 | 7.09 | 7.60 | 7.60 | 2.29% | 568,000 |
| May 29, 2026 | 7.31 | 7.67 | 7.27 | 7.43 | 7.43 | 2.20% | 1,167,000 |
| May 28, 2026 | 7.79 | 7.79 | 6.91 | 7.27 | 7.27 | -6.31% | 2,335,550 |
| May 27, 2026 | 7.88 | 7.95 | 7.70 | 7.76 | 7.76 | -0.13% | 571,000 |
| May 26, 2026 | 7.95 | 8.05 | 7.76 | 7.77 | 7.77 | -1.77% | 1,164,000 |
| May 22, 2026 | 7.88 | 8.25 | 7.76 | 7.91 | 7.91 | 0.38% | 1,846,000 |
| May 21, 2026 | 8.02 | 8.02 | 7.74 | 7.88 | 7.88 | -0.63% | 773,500 |
| May 20, 2026 | 7.88 | 8.09 | 7.70 | 7.93 | 7.93 | 0.63% | 667,500 |
| May 19, 2026 | 7.85 | 8.23 | 7.74 | 7.88 | 7.88 | 0.38% | 621,000 |
| May 18, 2026 | 8.08 | 8.08 | 7.76 | 7.85 | 7.85 | -2.85% | 1,359,000 |
| May 15, 2026 | 8.19 | 8.19 | 7.87 | 8.08 | 8.08 | 1.38% | 813,000 |
| May 14, 2026 | 7.80 | 8.28 | 7.80 | 7.97 | 7.97 | 2.05% | 2,351,000 |
| May 13, 2026 | 8.00 | 8.28 | 7.67 | 7.81 | 7.81 | -2.98% | 1,698,400 |
| May 12, 2026 | 8.20 | 8.24 | 7.60 | 8.05 | 8.05 | -3.01% | 2,551,500 |
| May 11, 2026 | 8.28 | 8.37 | 8.15 | 8.30 | 8.30 | -0.72% | 1,090,000 |
| May 8, 2026 | 8.19 | 8.40 | 8.08 | 8.36 | 8.36 | 2.08% | 1,492,000 |
| May 7, 2026 | 8.16 | 8.49 | 8.11 | 8.19 | 8.19 | 0.37% | 1,695,000 |
| May 6, 2026 | 8.16 | 8.35 | 7.78 | 8.16 | 8.16 | -1.57% | 2,218,000 |
| May 5, 2026 | 8.30 | 8.51 | 7.98 | 8.29 | 8.29 | -0.24% | 1,330,000 |
| May 4, 2026 | 8.60 | 8.60 | 8.25 | 8.31 | 8.31 | -3.37% | 1,411,500 |
| Apr 30, 2026 | 8.44 | 8.86 | 8.28 | 8.60 | 8.60 | 1.90% | 2,184,000 |
| Apr 29, 2026 | 8.70 | 8.73 | 8.10 | 8.44 | 8.44 | -2.99% | 2,618,500 |
| Apr 28, 2026 | 8.65 | 8.94 | 8.49 | 8.70 | 8.70 | 0.58% | 3,095,500 |
| Apr 27, 2026 | 7.91 | 8.90 | 7.91 | 8.65 | 8.65 | 9.36% | 4,806,000 |
| Apr 24, 2026 | 8.00 | 8.10 | 7.50 | 7.91 | 7.91 | -1.74% | 2,288,500 |
| Apr 23, 2026 | 8.40 | 8.40 | 7.80 | 8.05 | 8.05 | -1.95% | 2,359,500 |
| Apr 22, 2026 | 8.30 | 8.40 | 7.80 | 8.21 | 8.21 | -1.68% | 4,451,000 |
| Apr 21, 2026 | 7.59 | 8.42 | 7.36 | 8.35 | 8.35 | 11.19% | 6,273,665 |
| Apr 20, 2026 | 7.08 | 7.58 | 6.80 | 7.51 | 7.51 | 9.16% | 4,719,200 |
| Apr 17, 2026 | 6.86 | 7.12 | 6.70 | 6.88 | 6.88 | -0.43% | 1,735,500 |
| Apr 16, 2026 | 6.60 | 7.02 | 6.54 | 6.91 | 6.91 | 5.34% | 2,291,050 |
| Apr 15, 2026 | 6.15 | 6.64 | 6.15 | 6.56 | 6.56 | 6.49% | 2,591,000 |
| Apr 14, 2026 | 6.10 | 6.20 | 6.05 | 6.16 | 6.16 | 0.98% | 696,500 |
| Apr 13, 2026 | 6.29 | 6.29 | 6.05 | 6.10 | 6.10 | -3.02% | 1,034,000 |
| Apr 10, 2026 | 6.18 | 6.37 | 6.04 | 6.29 | 6.29 | 2.61% | 2,320,500 |
| Apr 9, 2026 | 5.95 | 6.13 | 5.79 | 6.13 | 6.13 | 3.03% | 1,301,000 |
| Apr 8, 2026 | 5.64 | 6.03 | 5.64 | 5.95 | 5.95 | 5.50% | 2,286,660 |
| Apr 2, 2026 | 5.62 | 5.70 | 5.45 | 5.64 | 5.64 | 0.71% | 834,500 |
| Apr 1, 2026 | 5.98 | 5.98 | 5.60 | 5.60 | 5.60 | -3.61% | 1,696,000 |
| Mar 31, 2026 | 6.05 | 6.09 | 5.60 | 5.81 | 5.81 | -2.68% | 2,128,010 |
| Mar 30, 2026 | 5.91 | 6.16 | 5.68 | 5.97 | 5.97 | 1.02% | 2,762,665 |
| 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 |