Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong · Delayed Price · Currency is HKD 0.8350
+0.0200 (2.45%)
Sep 18, 2026, 3:59 PM HKT
HKG:2625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.83 | 0.86 | 0.79 | 0.84 | 0.84 | 2.45% | 521,000 |
| Sep 17, 2026 | 1.03 | 1.01 | 0.81 | 0.82 | 0.82 | -18.09% | 2,241,000 |
| Sep 16, 2026 | 1.23 | 1.23 | 0.96 | 1.00 | 1.00 | -17.08% | 4,421,000 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.15 | 1.20 | 1.20 | -13.04% | 560,000 |
| Sep 14, 2026 | 1.45 | 1.55 | 1.36 | 1.38 | 1.38 | -4.17% | 251,000 |
| Sep 11, 2026 | 1.32 | 1.47 | 1.32 | 1.44 | 1.44 | 1.05% | 133,000 |
| Sep 10, 2026 | 1.86 | 1.86 | 1.41 | 1.43 | 1.43 | -21.49% | 1,454,000 |
| Sep 9, 2026 | 1.88 | 1.95 | 1.76 | 1.82 | 1.82 | -2.42% | 214,000 |
| Sep 8, 2026 | 1.88 | 1.86 | 1.80 | 1.86 | 1.86 | - | 24,000 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.76 | 1.86 | 1.86 | -1.06% | 361,000 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.98 | 1.88 | 1.88 | 0.27% | 7,000 |
| Sep 3, 2026 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 0.27% | 68,000 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.81 | 1.87 | 1.87 | -3.61% | 107,000 |
| Sep 1, 2026 | 2.09 | 2.09 | 1.82 | 1.94 | 1.94 | -3.24% | 249,000 |
| 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 |