Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 7.91
-0.14 (-1.74%)
Apr 24, 2026, 4:08 PM HKT
Jiangxi Rimag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |