Jin Mi Fang Group Holdings Limited (HKG:8300)
Hong Kong · Delayed Price · Currency is HKD 0.0360
-0.0010 (-2.70%)
At close: Mar 27, 2026
HKG:8300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 460,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,520,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,840,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 2,460,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,760,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 380,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 3,660,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 3,200,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,360,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,980,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 600,000 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 3,520,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,600,000 |
| Mar 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 2,980,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.70% | 3,740,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,160,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 2,960,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 2,160,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 3,420,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.00% | 2,600,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.17% | 2,180,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 260,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 320,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 4,000,000 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | 4,880,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 2,980,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 3,880,000 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,300,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.33% | 8,640,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 1,020,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.36% | 2,420,000 |
| Feb 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -9.68% | 1,840,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 20,000 |
| Feb 2, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 2,520,000 |
| Jan 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.92% | 2,040,000 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 860,000 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,920,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 1,400,000 |
| Jan 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 980,000 |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.70% | 3,680,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.47% | 1,180,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 540,000 |
| Jan 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.86% | 2,460,000 |
| Jan 19, 2026 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 4.48% | 3,580,000 |
| Jan 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 2,740,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 3,000,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,100,000 |