Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 2.005
+0.115 (6.08%)
Aug 31, 2026, 4:08 PM HKT
HKG:2625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.00 | 2.01 | 1.91 | 2.01 | 2.01 | 6.08% | 99,000 |
| Aug 28, 2026 | 1.90 | 2.05 | 1.76 | 1.89 | 1.89 | 3.28% | 333,000 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.78 | 1.83 | 1.83 | -3.94% | 259,000 |
| Aug 26, 2026 | 1.91 | 2.04 | 1.91 | 1.91 | 1.91 | -0.26% | 100,000 |
| Aug 25, 2026 | 2.09 | 2.09 | 1.89 | 1.91 | 1.91 | -4.50% | 164,000 |
| Aug 24, 2026 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | 0.50% | 51,000 |
| Aug 21, 2026 | 2.20 | 2.20 | 1.95 | 1.99 | 1.99 | 2.05% | 116,000 |
| Aug 20, 2026 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -2.50% | 84,000 |
| Aug 19, 2026 | 2.19 | 2.19 | 1.93 | 2.00 | 2.00 | 3.63% | 202,000 |
| Aug 18, 2026 | 2.25 | 2.25 | 1.92 | 1.93 | 1.93 | -6.76% | 171,000 |
| Aug 17, 2026 | 2.29 | 2.29 | 2.00 | 2.07 | 2.07 | -1.19% | 35,000 |
| Aug 14, 2026 | 2.29 | 2.29 | 1.96 | 2.10 | 2.10 | 4.75% | 64,000 |
| Aug 13, 2026 | 2.12 | 2.12 | 1.92 | 2.00 | 2.00 | -3.85% | 328,000 |
| Aug 12, 2026 | 2.10 | 2.13 | 1.98 | 2.08 | 2.08 | 1.46% | 218,000 |
| Aug 11, 2026 | 2.15 | 2.18 | 2.03 | 2.05 | 2.05 | -4.21% | 133,000 |
| Aug 10, 2026 | 2.19 | 2.19 | 2.01 | 2.14 | 2.14 | 1.66% | 126,000 |
| Aug 7, 2026 | 2.19 | 2.19 | 2.08 | 2.11 | 2.11 | -1.64% | 59,000 |
| Aug 6, 2026 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | -1.38% | 142,000 |
| Aug 5, 2026 | 2.18 | 2.25 | 2.08 | 2.17 | 2.17 | -0.46% | 452,000 |
| Aug 4, 2026 | 2.16 | 2.20 | 2.08 | 2.18 | 2.18 | 4.81% | 220,000 |
| Aug 3, 2026 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 58,000 |
| Jul 31, 2026 | 2.01 | 2.09 | 1.98 | 2.05 | 2.05 | -0.49% | 26,000 |
| Jul 30, 2026 | 2.11 | 2.11 | 2.11 | 2.06 | 2.06 | -0.48% | 1,000 |
| Jul 29, 2026 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | 0.98% | 19,000 |
| Jul 28, 2026 | 2.05 | 2.07 | 1.97 | 2.05 | 2.05 | -0.97% | 1,121,000 |
| Jul 27, 2026 | 2.12 | 2.12 | 2.09 | 2.07 | 2.07 | 0.49% | 6,000 |
| Jul 24, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 3.00% | 26,000 |
| Jul 23, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -2.91% | 55,000 |
| Jul 22, 2026 | 2.22 | 2.22 | 1.98 | 2.06 | 2.06 | -1.90% | 4,409,000 |
| Jul 21, 2026 | 2.36 | 2.36 | 2.02 | 2.10 | 2.10 | -11.39% | 1,616,000 |
| Jul 20, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Jul 17, 2026 | 2.35 | 2.38 | 2.22 | 2.37 | 2.37 | -0.84% | 13,000 |
| Jul 16, 2026 | 2.36 | 2.50 | 2.19 | 2.39 | 2.39 | 0.42% | 2,833,000 |
| Jul 15, 2026 | 2.46 | 2.51 | 2.38 | 2.38 | 2.38 | -2.46% | 7,244,000 |
| Jul 14, 2026 | 2.60 | 2.60 | 2.34 | 2.44 | 2.44 | -6.15% | 5,150,000 |
| Jul 13, 2026 | 2.70 | 2.71 | 2.52 | 2.60 | 2.60 | 3.17% | 2,180,000 |
| Jul 10, 2026 | 2.40 | 3.00 | 2.40 | 2.52 | 2.52 | 3.70% | 4,076,000 |
| Jul 9, 2026 | 2.41 | 2.43 | 2.21 | 2.43 | 2.43 | 0.41% | 9,326,000 |
| Jul 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 5,000 |
| Jul 7, 2026 | 2.50 | 2.50 | 2.32 | 2.42 | 2.42 | 3.86% | 1,908,000 |
| Jul 6, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Jul 3, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Jul 2, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 2,000 |
| Jun 30, 2026 | 2.31 | 2.54 | 2.17 | 2.33 | 2.33 | 9.91% | 42,000 |
| Jun 29, 2026 | 2.06 | 2.41 | 2.06 | 2.12 | 2.12 | -4.50% | 52,000 |
| Jun 26, 2026 | 2.16 | 2.40 | 2.15 | 2.22 | 2.22 | 2.78% | 133,000 |
| Jun 25, 2026 | 2.27 | 2.27 | 2.19 | 2.16 | 2.16 | -5.26% | 2,000 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.01 | 2.28 | 2.28 | -0.44% | 6,000 |
| Jun 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 22, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |