Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 4.770
-0.220 (-4.41%)
Jul 17, 2026, 4:08 PM HKT
Jiangxi Rimag Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |