Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 4.550
-0.090 (-1.94%)
Mar 9, 2026, 4:08 PM HKT
HKG:2625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 4.68 | 4.51 | 4.55 | - | -1.94% | 72,000 |
| Mar 6, 2026 | 4.45 | 5.15 | 4.38 | 4.64 | 4.64 | 2.43% | 346,000 |
| Mar 5, 2026 | 4.71 | 4.77 | 4.52 | 4.53 | 4.53 | -3.82% | 87,000 |
| Mar 4, 2026 | 4.80 | 4.88 | 4.56 | 4.71 | 4.71 | -3.68% | 113,000 |
| Mar 3, 2026 | 4.75 | 4.89 | 4.70 | 4.89 | 4.89 | -1.21% | 172,000 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.75 | 4.95 | 4.95 | -1.79% | 94,000 |
| Feb 27, 2026 | 5.05 | 5.17 | 4.96 | 5.04 | 5.04 | -2.89% | 111,000 |
| Feb 26, 2026 | 5.01 | 5.24 | 5.00 | 5.19 | 5.19 | 2.57% | 73,000 |
| Feb 25, 2026 | 5.08 | 5.15 | 4.95 | 5.06 | 5.06 | -2.13% | 69,000 |
| Feb 24, 2026 | 4.85 | 5.35 | 4.81 | 5.17 | 5.17 | 5.08% | 523,000 |
| Feb 23, 2026 | 5.10 | 5.19 | 4.92 | 4.92 | 4.92 | -1.40% | 113,000 |
| Feb 20, 2026 | 4.45 | 5.29 | 4.35 | 4.99 | 4.99 | 7.08% | 564,000 |
| Feb 16, 2026 | 4.41 | 4.66 | 4.40 | 4.66 | 4.66 | 1.30% | 98,000 |
| Feb 13, 2026 | 4.55 | 4.68 | 4.30 | 4.60 | 4.60 | 4.07% | 544,000 |
| Feb 12, 2026 | 4.51 | 4.78 | 4.40 | 4.42 | 4.42 | -4.74% | 410,000 |
| Feb 11, 2026 | 4.40 | 4.70 | 4.31 | 4.64 | 4.64 | -2.11% | 430,000 |
| Feb 10, 2026 | 4.43 | 4.75 | 4.40 | 4.74 | 4.74 | 1.94% | 651,000 |
| Feb 9, 2026 | 4.38 | 5.00 | 4.20 | 4.65 | 4.65 | 2.88% | 230,000 |
| Feb 6, 2026 | 4.53 | 5.22 | 4.36 | 4.52 | 4.52 | -5.04% | 156,000 |
| Feb 5, 2026 | 4.74 | 4.99 | 4.55 | 4.76 | 4.76 | -4.61% | 239,000 |
| Feb 4, 2026 | 5.03 | 5.18 | 4.86 | 4.99 | 4.99 | -1.58% | 191,000 |
| Feb 3, 2026 | 5.04 | 5.32 | 5.03 | 5.07 | 5.07 | -1.17% | 99,000 |
| Feb 2, 2026 | 5.06 | 5.27 | 5.03 | 5.13 | 5.13 | -3.02% | 131,000 |
| Jan 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Jan 29, 2026 | 5.06 | 5.33 | 5.04 | 5.32 | 5.32 | 5.14% | 11,000 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | -3.62% | 91,000 |
| Jan 27, 2026 | 5.22 | 5.28 | 5.22 | 5.25 | 5.25 | 0.57% | 3,000 |
| 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 |