Jin Mi Fang Group Holdings Limited (HKG:8300)
Hong Kong · Delayed Price · Currency is HKD 0.0280
+0.0030 (12.00%)
May 11, 2026, 4:08 PM HKT
HKG:8300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 1,620,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,120,000 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 5,200,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,880,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,700,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 320,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,160,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 16,940,000 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,760,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,360,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,940,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,740,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,580,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 5,200,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,820,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 15,060,000 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,080,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,440,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,360,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 19,160,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 5,600,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 6,680,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 2,700,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,980,000 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,920,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,260,000 |
| 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 |