Jiumaojiu International Holdings Limited (HKG:9922)
Hong Kong · Delayed Price · Currency is HKD 0.9400
+0.0150 (1.62%)
Oct 26, 2026, 4:08 PM HKT
HKG:9922 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.62% | 445,000 |
| Oct 23, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 1,293,000 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.70% | 1,146,000 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -1.56% | 1,090,000 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 648,000 |
| Oct 16, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.05% | 744,000 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.02% | 966,000 |
| Oct 14, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 838,000 |
| Oct 13, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | 1.03% | 689,000 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 656,000 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.62% | 1,182,000 |
| Oct 8, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -3.54% | 1,423,000 |
| Oct 7, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 897,000 |
| Oct 6, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 679,000 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 1,102,000 |
| Oct 2, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.51% | 1,601,000 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 1.02% | 1,787,000 |
| Sep 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 636,000 |
| Sep 28, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.51% | 1,082,000 |
| Sep 25, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.46% | 1,663,000 |
| Sep 24, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 311,000 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.44% | 1,636,000 |
| Sep 22, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.49% | 1,278,000 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 1,035,000 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 1,987,333 |
| Sep 17, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 3,505,000 |
| Sep 16, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.42% | 3,858,667 |
| Sep 15, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | - | 1,109,696 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.96% | 775,000 |
| Sep 11, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 1,721,000 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -3.26% | 2,363,000 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.59% | 1,531,000 |
| Sep 8, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 1,184,000 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -1.76% | 936,000 |
| Sep 4, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.25% | 364,033 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 821,000 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.03% | 1,560,000 |
| Sep 1, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 2,282,000 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 616,000 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 1,260,000 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -2.10% | 1,746,000 |
| Aug 26, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.28% | 1,217,000 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 651,000 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.26% | 1,128,000 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.28% | 1,750,000 |
| Aug 20, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.43% | 888,000 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 945,000 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.84% | 2,100,000 |
| Aug 17, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 2,180,000 |
| Aug 14, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 1.69% | 2,193,000 |