Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 4.180
+0.010 (0.24%)
Apr 24, 2026, 2:09 PM HKT
HKG:2625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | - | - | 27,000 |
| Apr 23, 2026 | 4.10 | 4.17 | 4.07 | 4.17 | 4.17 | 2.46% | 57,000 |
| Apr 22, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 0.25% | 34,000 |
| Apr 21, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -2.17% | 9,000 |
| Apr 20, 2026 | 4.05 | 4.16 | 4.05 | 4.15 | 4.15 | -0.72% | 18,000 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.00 | 4.18 | 4.18 | -1.18% | 93,000 |
| Apr 16, 2026 | 4.12 | 4.23 | 4.10 | 4.23 | 4.23 | 0.95% | 43,200 |
| Apr 15, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | - | 2,775,000 |
| Apr 14, 2026 | 4.39 | 4.39 | 4.11 | 4.19 | 4.19 | -4.77% | 100,000 |
| Apr 13, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.68% | 15,000 |
| Apr 10, 2026 | 4.50 | 4.51 | 4.43 | 4.43 | 4.43 | -1.77% | 24,000 |
| Apr 9, 2026 | 4.48 | 4.52 | 4.44 | 4.51 | 4.51 | 0.67% | 100,000 |
| Apr 8, 2026 | 4.50 | 4.58 | 4.47 | 4.48 | 4.48 | -2.40% | 79,000 |
| Apr 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | - |
| Apr 1, 2026 | 4.65 | 4.65 | 4.31 | 4.54 | 4.54 | -6.97% | 163,000 |
| Mar 31, 2026 | 4.81 | 4.90 | 4.81 | 4.88 | 4.88 | 4.50% | 21,000 |
| Mar 30, 2026 | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | -1.68% | 31,000 |
| Mar 27, 2026 | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | 4.40% | 137,000 |
| Mar 26, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 3.41% | 27,000 |
| Mar 25, 2026 | 4.52 | 4.53 | 4.35 | 4.40 | 4.40 | -0.45% | 63,000 |
| Mar 24, 2026 | 4.40 | 4.63 | 4.30 | 4.42 | 4.42 | -1.56% | 123,000 |
| Mar 23, 2026 | 4.40 | 4.50 | 4.39 | 4.49 | 4.49 | -0.22% | 71,000 |
| Mar 20, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 57,000 |
| Mar 19, 2026 | 4.56 | 4.64 | 4.43 | 4.55 | 4.55 | - | 103,000 |
| Mar 18, 2026 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | - | 95,000 |
| Mar 17, 2026 | 4.41 | 4.79 | 4.40 | 4.55 | 4.55 | 3.17% | 157,000 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | - | 44,000 |
| Mar 13, 2026 | 4.42 | 4.45 | 4.41 | 4.41 | 4.41 | -0.23% | 13,000 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -1.56% | 17,000 |
| Mar 11, 2026 | 4.46 | 4.64 | 4.41 | 4.49 | 4.49 | -0.88% | 82,000 |
| Mar 10, 2026 | 4.55 | 4.58 | 4.42 | 4.53 | 4.53 | -0.44% | 107,000 |
| Mar 9, 2026 | 4.55 | 4.68 | 4.51 | 4.55 | 4.55 | -1.94% | 75,000 |
| 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 |