Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong · Delayed Price · Currency is HKD 5.29
-0.02 (-0.28%)
Sep 2, 2026, 3:22 PM HKT
Jiangxi Rimag Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.35 | 5.60 | 5.34 | 5.40 | 5.40 | -2.53% | 396,500 |
| Aug 27, 2026 | 5.00 | 5.73 | 5.00 | 5.54 | 5.54 | 12.15% | 1,466,000 |
| Aug 26, 2026 | 4.45 | 5.11 | 4.45 | 4.94 | 4.94 | 9.53% | 1,596,500 |
| Aug 25, 2026 | 4.76 | 4.76 | 4.46 | 4.51 | 4.51 | -4.04% | 211,500 |
| Aug 24, 2026 | 4.55 | 4.71 | 4.46 | 4.70 | 4.70 | 3.75% | 227,500 |
| Aug 21, 2026 | 4.69 | 4.69 | 4.50 | 4.53 | 4.53 | -1.41% | 131,000 |
| Aug 20, 2026 | 4.67 | 4.67 | 4.51 | 4.60 | 4.60 | 2.45% | 163,500 |
| Aug 19, 2026 | 4.56 | 4.64 | 4.42 | 4.49 | 4.49 | -3.13% | 558,000 |
| Aug 18, 2026 | 4.71 | 4.71 | 4.57 | 4.63 | 4.63 | -1.70% | 313,500 |
| Aug 17, 2026 | 4.71 | 4.82 | 4.64 | 4.71 | 4.71 | 0.21% | 271,500 |
| Aug 14, 2026 | 4.73 | 4.74 | 4.62 | 4.70 | 4.70 | -0.84% | 276,500 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.59 | 4.74 | 4.74 | 1.83% | 383,000 |
| Aug 12, 2026 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | 1.09% | 200,000 |
| 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 |