Skip to main content
logo
Jin Mi Fang Group Holdings Limited (HKG:8300)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0550
+0.0020 (3.77%)
Feb 13, 2026, 9:47 AM HKT

HKG:8300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.050.050.050.050.056.00%2,980,000
Feb 11, 20260.050.050.050.050.05-3.85%3,880,000
Feb 10, 20260.050.050.050.050.05-3,300,000
Feb 9, 20260.060.060.050.050.05-13.33%8,640,000
Feb 6, 20260.060.060.060.060.061.69%1,020,000
Feb 5, 20260.060.060.050.060.065.36%2,420,000
Feb 4, 20260.060.070.060.060.06-9.68%1,840,000
Feb 3, 20260.060.060.060.060.06-1.59%20,000
Feb 2, 20260.060.070.060.060.06-1.56%2,520,000
Jan 30, 20260.060.070.060.060.064.92%2,040,000
Jan 29, 20260.060.060.060.060.061.67%860,000
Jan 28, 20260.060.060.060.060.06-2,920,000
Jan 27, 20260.070.070.060.060.06-6.25%1,400,000
Jan 26, 20260.060.070.060.060.061.59%980,000
Jan 23, 20260.060.070.060.060.06-8.70%3,680,000
Jan 22, 20260.070.070.060.070.071.47%1,180,000
Jan 21, 20260.070.070.070.070.07-540,000
Jan 20, 20260.070.080.070.070.07-2.86%2,460,000
Jan 19, 20260.070.090.060.070.074.48%3,580,000
Jan 16, 20260.060.070.060.070.071.52%2,740,000
Jan 15, 20260.070.070.060.070.071.54%3,000,000
Jan 14, 20260.070.070.060.070.07-2,100,000
Jan 13, 20260.060.080.060.070.0718.18%10,100,000
Jan 12, 20260.050.060.050.060.065.77%10,660,000
Jan 9, 20260.050.050.050.050.05-1.89%3,220,000
Jan 8, 20260.050.060.050.050.051.92%2,020,000
Jan 7, 20260.050.050.050.050.054.00%3,540,000
Jan 6, 20260.060.060.050.050.05-10.71%9,280,000
Jan 5, 20260.060.060.050.060.061.82%340,000
Jan 2, 20260.060.060.050.060.06-5.17%1,660,000
Dec 31, 20250.060.060.060.060.06-4.92%1,520,000
Dec 30, 20250.060.060.060.060.06-1.61%940,000
Dec 29, 20250.060.060.060.060.066.90%540,000
Dec 24, 20250.060.060.050.060.061.75%1,740,000
Dec 23, 20250.060.060.060.060.06-1.72%400,000
Dec 22, 20250.060.060.050.060.06-100,000
Dec 19, 20250.060.060.060.060.06-4.92%3,740,000
Dec 18, 20250.060.070.060.060.065.17%900,000
Dec 17, 20250.060.060.060.060.06-1.69%-
Dec 16, 20250.060.060.060.060.06-440,000
Dec 15, 20250.060.060.050.060.06-3,320,000
Dec 12, 20250.060.060.060.060.067.27%700,000
Dec 11, 20250.060.060.050.060.06-3.51%1,420,000
Dec 10, 20250.060.060.060.060.06-1.72%3,500,000
Dec 9, 20250.060.070.060.060.06-7.94%2,580,000
Dec 8, 20250.070.070.060.060.06-3.08%1,960,000
Dec 5, 20250.070.070.060.070.07-1,420,000
Dec 4, 20250.060.070.060.070.073.17%1,060,000
Dec 3, 20250.060.070.060.060.06-3.08%7,660,000
Dec 2, 20250.060.070.060.070.07-540,000