Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.03 (0.57%)
Jan 27, 2026, 4:08 PM HKT
HKG:2625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | - | 0.57% | 2,000 |
| Jan 26, 2026 | 5.20 | 5.32 | 5.15 | 5.22 | 5.22 | -1.51% | 43,000 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.23 | 5.30 | 5.30 | -1.12% | 70,000 |
| Jan 22, 2026 | 5.34 | 5.40 | 5.25 | 5.36 | 5.36 | 3.47% | 101,000 |
| Jan 21, 2026 | 5.10 | 5.28 | 5.09 | 5.18 | 5.18 | 2.57% | 55,000 |
| Jan 20, 2026 | 5.01 | 5.21 | 5.01 | 5.05 | 5.05 | -1.37% | 43,000 |
| Jan 19, 2026 | 4.92 | 5.15 | 4.92 | 5.12 | 5.12 | 2.40% | 11,000 |
| Jan 16, 2026 | 5.03 | 5.19 | 4.80 | 5.00 | 5.00 | -2.72% | 123,000 |
| Jan 15, 2026 | 4.95 | 5.18 | 4.95 | 5.14 | 5.14 | 3.01% | 69,000 |
| Jan 14, 2026 | 4.75 | 5.19 | 4.75 | 4.99 | 4.99 | -0.20% | 103,000 |
| Jan 13, 2026 | 4.88 | 5.00 | 4.76 | 5.00 | 5.00 | 5.49% | 349,000 |
| Jan 12, 2026 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | -1.46% | 22,000 |
| Jan 9, 2026 | 4.16 | 5.25 | 4.16 | 4.81 | 4.81 | 14.25% | 1,843,000 |
| Jan 8, 2026 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | -2.32% | 47,000 |
| Jan 7, 2026 | 4.29 | 4.37 | 4.29 | 4.31 | 4.31 | -2.05% | 40,000 |
| Jan 6, 2026 | 4.42 | 4.60 | 4.20 | 4.40 | 4.40 | - | 1,342,000 |
| Jan 5, 2026 | 4.50 | 4.82 | 4.39 | 4.40 | 4.40 | 0.46% | 111,000 |
| Jan 2, 2026 | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -3.10% | 33,000 |
| Dec 31, 2025 | 4.37 | 4.60 | 4.28 | 4.52 | 4.52 | 3.43% | 304,000 |
| Dec 30, 2025 | 4.04 | 4.56 | 4.01 | 4.37 | 4.37 | 8.17% | 1,156,000 |
| Dec 29, 2025 | 4.13 | 4.17 | 4.03 | 4.04 | 4.04 | -2.18% | 65,000 |
| Dec 24, 2025 | 4.04 | 4.14 | 4.03 | 4.13 | 4.13 | 1.47% | 34,000 |
| Dec 23, 2025 | 4.07 | 4.37 | 4.07 | 4.07 | 4.07 | - | 223,000 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.03 | 4.07 | 4.07 | -3.33% | 70,000 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.02 | 4.21 | 4.21 | 5.25% | 261,000 |
| Dec 18, 2025 | 4.10 | 4.44 | 4.00 | 4.00 | 4.00 | -3.61% | 219,000 |
| Dec 17, 2025 | 4.10 | 4.26 | 4.10 | 4.15 | 4.15 | - | 41,000 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -2.35% | 101,000 |
| Dec 15, 2025 | 4.11 | 4.54 | 4.07 | 4.25 | 4.25 | 2.41% | 673,000 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.12 | 4.15 | 4.15 | -1.19% | 2,196,000 |
| Dec 11, 2025 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.71% | 71,000 |
| Dec 10, 2025 | 4.35 | 4.35 | 4.22 | 4.23 | 4.23 | -2.76% | 146,000 |
| Dec 9, 2025 | 4.31 | 4.47 | 4.30 | 4.35 | 4.35 | 1.16% | 180,000 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.20 | 4.30 | 4.30 | -11.34% | 1,124,000 |
| Dec 5, 2025 | 4.90 | 5.16 | 4.71 | 4.85 | 4.85 | 2.54% | 576,000 |
| Dec 4, 2025 | 4.65 | 4.89 | 4.28 | 4.73 | 4.73 | 1.72% | 398,000 |
| Dec 3, 2025 | 4.58 | 4.71 | 4.50 | 4.65 | 4.65 | 1.09% | 344,000 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.52 | 4.60 | 4.60 | -2.13% | 138,000 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.68 | 4.70 | 4.70 | -3.49% | 740,000 |
| Nov 28, 2025 | 4.80 | 4.89 | 4.73 | 4.87 | 4.87 | -0.61% | 294,000 |
| Nov 27, 2025 | 4.95 | 5.00 | 4.82 | 4.90 | 4.90 | -0.61% | 531,000 |
| Nov 26, 2025 | 5.03 | 5.03 | 4.79 | 4.93 | 4.93 | -1.79% | 412,000 |
| Nov 25, 2025 | 5.20 | 5.20 | 4.60 | 5.02 | 5.02 | -5.28% | 3,199,000 |
| Nov 24, 2025 | 6.06 | 6.20 | 4.97 | 5.30 | 5.30 | -13.96% | 3,697,000 |
| Nov 21, 2025 | 5.91 | 6.37 | 5.81 | 6.16 | 6.16 | 5.12% | 1,195,000 |
| Nov 20, 2025 | 6.21 | 6.30 | 5.75 | 5.86 | 5.86 | -5.64% | 1,652,000 |
| Nov 19, 2025 | 5.92 | 6.60 | 5.90 | 6.21 | 6.21 | 2.99% | 1,733,000 |
| Nov 18, 2025 | 6.20 | 6.45 | 5.72 | 6.03 | 6.03 | 0.33% | 1,975,000 |
| Nov 17, 2025 | 5.68 | 6.52 | 5.45 | 6.01 | 6.01 | 11.30% | 1,971,000 |
| Nov 14, 2025 | 4.77 | 5.40 | 4.52 | 5.40 | 5.40 | 13.21% | 1,170,000 |