Jimu Group Limited (HKG:8187)
Hong Kong · Delayed Price · Currency is HKD 0.4150
0.00 (0.00%)
Nov 6, 2025, 3:59 PM HKT
Jimu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 100,000 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 60,000 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.41 | 0.42 | 0.42 | 6.33% | 470,000 |
| Nov 3, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 1,665,000 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.88% | 215,000 |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.75% | 100,000 |
| Oct 27, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | - | 540,000 |
| Oct 26, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 3.57% | 540,000 |
| Oct 24, 2025 | 0.35 | 0.43 | 0.34 | 0.42 | 0.42 | 10.53% | 2,500,000 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -3.80% | 2,500,000 |
| Oct 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -3.66% | 265,000 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 785,000 |
| Oct 20, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 4.88% | 550,000 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 75,000 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 155,000 |
| Oct 15, 2025 | 0.39 | 0.42 | 0.35 | 0.40 | 0.40 | 3.95% | 295,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -1.30% | 330,000 |
| Oct 13, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | -1.28% | 5,969,500 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -6.02% | 500,000 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 360,000 |
| Oct 8, 2025 | 0.39 | 0.48 | 0.36 | 0.42 | 0.42 | 6.41% | 14,845,000 |
| Oct 6, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 11.43% | 850,000 |
| Oct 3, 2025 | 0.33 | 0.36 | 0.30 | 0.35 | 0.35 | 7.69% | 1,246,500 |
| Oct 2, 2025 | 0.36 | 0.39 | 0.32 | 0.33 | 0.33 | -9.72% | 1,870,000 |
| Sep 30, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 30.91% | 2,060,750 |
| Sep 29, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | 11.34% | 1,170,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.00% | 135,000 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 135,000 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 325,000 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 130,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 1.63% | 105,000 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 140,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.60% | 295,000 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 375,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 260,000 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 910,000 |
| Sep 11, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 1,985,000 |
| Sep 10, 2025 | 0.34 | 0.36 | 0.30 | 0.32 | 0.32 | -14.86% | 1,670,000 |
| Sep 9, 2025 | 0.41 | 0.44 | 0.34 | 0.37 | 0.37 | -8.64% | 3,055,000 |
| Sep 8, 2025 | 0.34 | 0.49 | 0.32 | 0.41 | 0.41 | 17.39% | 19,525,000 |
| Sep 5, 2025 | 0.24 | 0.38 | 0.23 | 0.35 | 0.35 | 39.11% | 18,253,000 |
| Sep 4, 2025 | 0.19 | 0.26 | 0.18 | 0.25 | 0.25 | 32.62% | 4,895,000 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.06% | 485,000 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.59% | 285,000 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -11.39% | 1,270,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 415,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.19% | 300,000 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 115,000 |