Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 3.180
-0.390 (-10.92%)
May 20, 2026, 3:36 PM HKT
HKG:2625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.29 | 3.29 | 3.00 | 3.20 | - | -10.36% | 62,000 |
| May 19, 2026 | 3.37 | 3.58 | 3.29 | 3.57 | 3.57 | 5.93% | 53,000 |
| May 18, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.30% | 3,000 |
| May 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 14, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -3.15% | 103,000 |
| May 13, 2026 | 3.41 | 3.51 | 3.35 | 3.49 | 3.49 | 2.35% | 49,000 |
| May 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1,000 |
| May 11, 2026 | 3.41 | 3.57 | 3.41 | 3.41 | 3.41 | - | 73,000 |
| May 8, 2026 | 3.60 | 3.70 | 3.30 | 3.41 | 3.41 | -5.01% | 421,000 |
| May 7, 2026 | 3.96 | 3.96 | 3.59 | 3.59 | 3.59 | -8.18% | 88,000 |
| May 6, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -6.46% | 4,000 |
| May 5, 2026 | 3.90 | 4.18 | 3.88 | 4.18 | 4.18 | 3.21% | 42,000 |
| May 4, 2026 | 4.38 | 4.38 | 3.95 | 4.05 | 4.05 | -7.53% | 95,000 |
| Apr 30, 2026 | 4.40 | 4.45 | 4.20 | 4.38 | 4.38 | -0.45% | 140,000 |
| Apr 29, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.15% | 88,000 |
| Apr 28, 2026 | 4.22 | 4.37 | 4.18 | 4.35 | 4.35 | 4.07% | 101,000 |
| Apr 27, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | - | 48,000 |
| Apr 24, 2026 | 4.17 | 4.25 | 4.17 | 4.18 | 4.18 | 0.24% | 43,000 |
| 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 |