Jiumaojiu International Holdings Limited (HKG:9922)
Hong Kong · Delayed Price · Currency is HKD 1.500
-0.030 (-1.96%)
May 28, 2026, 4:08 PM HKT
HKG:9922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | - | -1.31% | 4,056,000 |
| May 27, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 3,528,020 |
| May 26, 2026 | 1.52 | 1.56 | 1.47 | 1.54 | 1.54 | 0.65% | 5,430,000 |
| May 22, 2026 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -0.65% | 5,310,000 |
| May 21, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 3,147,000 |
| May 20, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 1,226,000 |
| May 19, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 2,198,200 |
| May 18, 2026 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -3.09% | 5,084,000 |
| May 15, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 3,211,000 |
| May 14, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 4,634,000 |
| May 13, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 3,451,060 |
| May 12, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 2,088,000 |
| May 11, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 2,914,001 |
| May 8, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 2,082,000 |
| May 7, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.72% | 1,496,000 |
| May 6, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 3,105,770 |
| May 5, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 1,491,000 |
| May 4, 2026 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 2.86% | 1,517,001 |
| Apr 30, 2026 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 2,880,000 |
| Apr 29, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 1.09% | 1,297,000 |
| Apr 28, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 1,291,000 |
| Apr 27, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 2,409,000 |
| Apr 24, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 1,710,000 |
| Apr 23, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 1,897,000 |
| Apr 22, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 1,335,000 |
| Apr 21, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 1.56% | 2,444,000 |
| Apr 20, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 2,562,000 |
| Apr 17, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 2,743,000 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | - | 3,982,000 |
| Apr 15, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.56% | 3,551,000 |
| Apr 14, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 3,422,124 |
| Apr 13, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 3,903,000 |
| Apr 10, 2026 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | 2.75% | 5,097,000 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 2,403,000 |
| Apr 8, 2026 | 1.79 | 1.81 | 1.76 | 1.81 | 1.81 | 3.43% | 3,461,000 |
| Apr 2, 2026 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 1.16% | 3,462,000 |
| Apr 1, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 6.13% | 5,505,000 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -3.55% | 5,095,000 |
| Mar 30, 2026 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 4,661,000 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | 0.59% | 2,647,000 |
| Mar 26, 2026 | 1.75 | 1.79 | 1.69 | 1.69 | 1.69 | -3.43% | 3,504,000 |
| Mar 25, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 2,575,000 |
| Mar 24, 2026 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 4.73% | 2,223,000 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -5.06% | 6,603,100 |
| Mar 20, 2026 | 1.87 | 1.88 | 1.78 | 1.78 | 1.78 | -4.30% | 39,995,970 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 5,105,000 |
| Mar 18, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 1,761,000 |
| Mar 17, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 3,007,000 |
| Mar 16, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 2.69% | 1,517,000 |
| Mar 13, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 4,976,000 |