Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 4.240
+0.050 (1.19%)
Nov 10, 2026, 3:54 PM HKT
Jiangxi Rimag Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.04 | 4.34 | 4.01 | 4.24 | 4.24 | 1.19% | 192,000 |
| Nov 9, 2026 | 4.12 | 4.44 | 4.11 | 4.19 | 4.19 | 2.20% | 18,000 |
| Nov 6, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -5.64% | 161,000 |
| Nov 5, 2026 | 4.18 | 4.40 | 4.18 | 4.35 | 4.35 | 5.72% | 78,000 |
| Nov 4, 2026 | 4.16 | 4.24 | 4.06 | 4.11 | 4.11 | -1.20% | 97,000 |
| Nov 3, 2026 | 4.02 | 4.30 | 4.02 | 4.16 | 4.16 | -3.26% | 158,500 |
| Nov 2, 2026 | 4.44 | 4.44 | 4.13 | 4.30 | 4.30 | -3.37% | 290,500 |
| Oct 30, 2026 | 4.40 | 4.45 | 4.18 | 4.45 | 4.45 | -0.34% | 355,500 |
| Oct 29, 2026 | 4.48 | 4.65 | 4.20 | 4.47 | 4.47 | -0.22% | 284,000 |
| Oct 28, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -0.56% | 94,500 |
| Oct 27, 2026 | 4.51 | 4.70 | 4.32 | 4.50 | 4.50 | - | 214,500 |
| Oct 26, 2026 | 4.68 | 4.90 | 4.48 | 4.50 | 4.50 | -4.15% | 218,500 |
| Oct 23, 2026 | 4.85 | 4.85 | 4.56 | 4.70 | 4.70 | 1.73% | 127,500 |
| Oct 22, 2026 | 4.81 | 4.81 | 4.42 | 4.62 | 4.62 | -4.05% | 438,000 |
| Oct 21, 2026 | 5.14 | 5.14 | 4.81 | 4.81 | 4.81 | -0.10% | 76,000 |
| Oct 20, 2026 | 4.84 | 5.20 | 4.77 | 4.82 | 4.82 | -0.52% | 885,000 |
| Oct 16, 2026 | 5.01 | 5.14 | 4.80 | 4.84 | 4.84 | 0.41% | 53,400 |
| Oct 15, 2026 | 4.85 | 4.95 | 4.82 | 4.82 | 4.82 | 0.10% | 232,000 |
| Oct 14, 2026 | 4.89 | 5.02 | 4.80 | 4.82 | 4.82 | -1.03% | 444,000 |
| Oct 13, 2026 | 4.61 | 4.99 | 4.61 | 4.87 | 4.87 | -1.02% | 263,000 |
| Oct 12, 2026 | 5.01 | 5.01 | 4.92 | 4.92 | 4.92 | -1.90% | 95,000 |
| Oct 9, 2026 | 4.92 | 5.02 | 4.92 | 5.01 | 5.01 | 1.93% | 54,000 |
| Oct 8, 2026 | 5.03 | 5.04 | 4.89 | 4.92 | 4.92 | -2.19% | 443,000 |
| Oct 7, 2026 | 5.02 | 5.08 | 4.98 | 5.03 | 5.03 | 0.10% | 97,500 |
| Oct 6, 2026 | 5.13 | 5.13 | 4.96 | 5.02 | 5.02 | -1.95% | 108,500 |
| Oct 5, 2026 | 5.38 | 5.38 | 5.07 | 5.12 | 5.12 | 0.29% | 57,000 |
| Oct 2, 2026 | 5.19 | 5.35 | 5.03 | 5.11 | 5.11 | -1.83% | 77,500 |
| Sep 30, 2026 | 5.06 | 5.21 | 5.06 | 5.20 | 5.20 | 2.56% | 259,000 |
| Sep 29, 2026 | 5.07 | 5.18 | 5.07 | 5.07 | 5.07 | 0.10% | 87,500 |
| Sep 28, 2026 | 5.02 | 5.22 | 4.96 | 5.07 | 5.07 | 1.00% | 235,500 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.88 | 5.02 | 5.02 | -1.86% | 189,000 |
| Sep 24, 2026 | 5.06 | 5.22 | 4.95 | 5.11 | 5.11 | -2.85% | 509,500 |
| Sep 23, 2026 | 5.47 | 5.57 | 5.21 | 5.26 | 5.26 | -3.75% | 246,000 |
| Sep 22, 2026 | 5.55 | 5.77 | 5.44 | 5.47 | 5.47 | 1.20% | 718,000 |
| Sep 21, 2026 | 5.20 | 5.59 | 5.20 | 5.40 | 5.40 | 3.95% | 1,025,000 |
| Sep 18, 2026 | 5.16 | 5.40 | 5.16 | 5.20 | 5.20 | 0.78% | 804,500 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.00 | 5.16 | 5.16 | 0.98% | 138,000 |
| Sep 16, 2026 | 4.92 | 5.28 | 4.92 | 5.11 | 5.11 | 2.72% | 535,500 |
| Sep 15, 2026 | 4.96 | 5.08 | 4.90 | 4.97 | 4.97 | 0.30% | 1,160,500 |
| Sep 14, 2026 | 5.00 | 5.06 | 4.93 | 4.96 | 4.96 | - | 543,000 |
| Sep 11, 2026 | 5.17 | 5.17 | 4.90 | 4.96 | 4.96 | -4.71% | 1,077,000 |
| Sep 10, 2026 | 5.39 | 5.39 | 5.06 | 5.20 | 5.20 | -3.35% | 1,119,000 |
| Sep 9, 2026 | 5.02 | 5.40 | 5.00 | 5.38 | 5.38 | 8.36% | 672,600 |
| Sep 8, 2026 | 5.10 | 5.10 | 4.85 | 4.97 | 4.97 | 1.33% | 218,500 |
| Sep 7, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.58% | 309,500 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.12 | 5.14 | 5.14 | -0.29% | 98,500 |
| Sep 3, 2026 | 5.08 | 5.26 | 5.08 | 5.15 | 5.15 | -0.96% | 275,500 |
| Sep 2, 2026 | 5.45 | 5.45 | 5.12 | 5.20 | 5.20 | -1.98% | 122,000 |
| Sep 1, 2026 | 5.12 | 5.42 | 5.03 | 5.31 | 5.31 | 0.86% | 245,500 |
| Aug 31, 2026 | 5.40 | 5.54 | 5.18 | 5.26 | 5.26 | -2.59% | 403,000 |