Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 4.655
+0.050 (1.09%)
Aug 12, 2026, 3:59 PM HKT
Jiangxi Rimag Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.90 | 4.90 | 4.60 | 4.61 | 4.61 | -3.36% | 90,500 |
| Aug 10, 2026 | 4.98 | 4.98 | 4.72 | 4.77 | 4.77 | -0.21% | 209,500 |
| Aug 7, 2026 | 4.80 | 4.85 | 4.50 | 4.78 | 4.78 | 3.69% | 720,500 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.48 | 4.61 | 4.61 | -3.66% | 1,603,000 |
| Aug 5, 2026 | 4.70 | 4.91 | 4.65 | 4.78 | 4.78 | 0.74% | 439,000 |
| Aug 4, 2026 | 4.75 | 4.97 | 4.74 | 4.75 | 4.75 | 0.11% | 707,000 |
| Aug 3, 2026 | 4.84 | 4.84 | 4.70 | 4.74 | 4.74 | 2.16% | 354,000 |
| Jul 31, 2026 | 4.50 | 4.82 | 4.33 | 4.64 | 4.64 | 4.27% | 2,058,500 |
| Jul 30, 2026 | 4.54 | 4.72 | 4.35 | 4.45 | 4.45 | -1.98% | 1,075,000 |
| Jul 29, 2026 | 4.68 | 4.70 | 4.45 | 4.54 | 4.54 | -2.58% | 351,000 |
| Jul 28, 2026 | 4.94 | 5.02 | 4.61 | 4.66 | 4.66 | -5.28% | 1,627,500 |
| Jul 27, 2026 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | -1.01% | 1,718,000 |
| Jul 24, 2026 | 4.97 | 5.00 | 4.88 | 4.97 | 4.97 | 0.61% | 74,500 |
| Jul 23, 2026 | 4.91 | 5.06 | 4.88 | 4.94 | 4.94 | -0.20% | 353,500 |
| Jul 22, 2026 | 5.06 | 5.10 | 4.90 | 4.95 | 4.95 | -1.98% | 211,500 |
| Jul 21, 2026 | 5.03 | 5.13 | 4.91 | 5.05 | 5.05 | 0.40% | 248,000 |
| Jul 20, 2026 | 5.17 | 5.23 | 4.98 | 5.03 | 5.03 | 5.45% | 495,000 |
| Jul 17, 2026 | 5.02 | 5.02 | 4.71 | 4.77 | 4.77 | -4.41% | 1,279,058 |
| Jul 16, 2026 | 4.98 | 5.20 | 4.98 | 4.99 | 4.99 | 0.60% | 738,500 |
| Jul 15, 2026 | 5.28 | 5.28 | 4.92 | 4.96 | 4.96 | -2.55% | 451,500 |
| Jul 14, 2026 | 5.11 | 5.58 | 4.90 | 5.09 | 5.09 | -0.39% | 659,000 |
| Jul 13, 2026 | 5.11 | 5.11 | 4.90 | 5.11 | 5.11 | - | 274,000 |
| Jul 10, 2026 | 5.22 | 5.30 | 4.94 | 5.11 | 5.11 | -2.11% | 674,000 |
| Jul 9, 2026 | 5.20 | 5.32 | 5.10 | 5.22 | 5.22 | 0.58% | 189,500 |
| Jul 8, 2026 | 5.24 | 5.30 | 5.06 | 5.19 | 5.19 | -0.76% | 290,500 |
| Jul 7, 2026 | 5.01 | 5.23 | 4.86 | 5.23 | 5.23 | 3.36% | 447,000 |
| Jul 6, 2026 | 5.08 | 5.36 | 5.00 | 5.06 | 5.06 | -0.39% | 250,000 |
| Jul 3, 2026 | 4.76 | 5.26 | 4.76 | 5.08 | 5.08 | 9.96% | 1,420,000 |
| Jul 2, 2026 | 4.76 | 4.99 | 4.58 | 4.62 | 4.62 | -2.94% | 631,000 |
| Jun 30, 2026 | 4.68 | 4.82 | 4.59 | 4.76 | 4.76 | -0.83% | 298,500 |
| Jun 29, 2026 | 4.51 | 4.97 | 4.51 | 4.80 | 4.80 | 5.03% | 404,500 |
| Jun 26, 2026 | 4.86 | 5.12 | 4.55 | 4.57 | 4.57 | -9.50% | 1,492,500 |
| Jun 25, 2026 | 5.16 | 5.16 | 4.81 | 5.05 | 5.05 | -1.94% | 654,000 |
| Jun 24, 2026 | 5.50 | 5.55 | 5.06 | 5.15 | 5.15 | -0.39% | 748,500 |
| Jun 23, 2026 | 5.00 | 5.17 | 4.90 | 5.17 | 5.17 | 2.78% | 309,000 |
| Jun 22, 2026 | 5.30 | 5.30 | 4.90 | 5.03 | 5.03 | -5.81% | 1,150,500 |
| Jun 18, 2026 | 5.56 | 5.58 | 4.99 | 5.34 | 5.34 | -4.30% | 2,099,700 |
| Jun 17, 2026 | 5.51 | 5.75 | 5.50 | 5.58 | 5.58 | -0.53% | 489,000 |
| Jun 16, 2026 | 5.69 | 5.72 | 5.51 | 5.61 | 5.61 | -1.92% | 329,200 |
| Jun 15, 2026 | 6.20 | 6.20 | 5.55 | 5.72 | 5.72 | 0.70% | 477,500 |
| Jun 12, 2026 | 5.97 | 6.16 | 5.65 | 5.68 | 5.68 | -3.24% | 477,000 |
| Jun 11, 2026 | 6.23 | 6.27 | 5.82 | 5.87 | 5.87 | -2.17% | 1,405,500 |
| Jun 10, 2026 | 5.84 | 6.00 | 5.40 | 6.00 | 6.00 | 2.74% | 1,846,050 |
| Jun 9, 2026 | 6.39 | 6.40 | 5.84 | 5.84 | 5.84 | -10.29% | 1,444,000 |
| Jun 8, 2026 | 6.80 | 6.92 | 6.18 | 6.51 | 6.51 | -6.06% | 1,649,000 |
| 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 |