Skip to main content
Jinmao Property Services Co., Limited (HKG:0816)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.560
+0.060 (2.40%)
Apr 29, 2026, 3:59 PM HKT

Jinmao Property Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.502.522.492.50--201,053
Apr 28, 20262.572.572.492.502.50-0.79%241,151
Apr 27, 20262.512.522.492.522.520.40%186,028
Apr 24, 20262.502.512.492.512.510.40%317,483
Apr 23, 20262.522.522.492.502.50-0.79%395,000
Apr 22, 20262.552.552.522.522.52-0.40%118,560
Apr 21, 20262.542.542.482.532.530.40%539,739
Apr 20, 20262.572.572.522.522.52-1.56%347,952
Apr 17, 20262.582.582.552.562.56-0.39%148,500
Apr 16, 20262.562.572.552.572.570.78%448,151
Apr 15, 20262.562.582.542.552.55-721,651
Apr 14, 20262.552.572.542.552.550.39%269,802
Apr 13, 20262.542.562.522.542.54-309,120
Apr 10, 20262.532.552.522.542.541.20%913,776
Apr 9, 20262.502.522.492.512.510.40%354,179
Apr 8, 20262.462.522.462.502.501.63%444,160
Apr 2, 20262.492.502.462.462.46-1.20%184,531
Apr 1, 20262.502.502.482.492.492.05%92,718
Mar 31, 20262.442.482.442.442.44-338,591
Mar 30, 20262.502.502.432.442.44-2.40%828,867
Mar 27, 20262.482.532.462.502.500.40%676,000
Mar 26, 20262.522.552.472.492.49-0.80%1,110,000
Mar 25, 20262.542.542.492.512.51-428,005
Mar 24, 20262.442.542.422.512.518.66%2,391,292
Mar 23, 20262.342.342.302.312.31-1.28%482,030
Mar 20, 20262.362.382.332.342.34-0.85%1,139,453
Mar 19, 20262.422.422.362.362.36-2.48%720,384
Mar 18, 20262.412.492.412.422.42-0.41%179,651
Mar 17, 20262.442.452.432.432.430.41%370,534
Mar 16, 20262.422.432.402.422.420.41%431,530
Mar 13, 20262.452.452.412.412.41-0.82%693,120
Mar 12, 20262.442.442.422.432.43-0.82%335,060
Mar 11, 20262.462.472.412.452.45-0.41%658,530
Mar 10, 20262.452.482.452.462.460.82%141,536
Mar 9, 20262.412.452.412.442.44-1.21%718,604
Mar 6, 20262.452.482.422.472.472.07%750,520
Mar 5, 20262.462.472.422.422.42-0.82%377,087
Mar 4, 20262.462.462.422.442.44-1.21%477,048
Mar 3, 20262.502.502.452.472.47-1.20%541,312
Mar 2, 20262.512.512.482.502.50-0.79%632,878
Feb 27, 20262.532.552.512.522.52-1.18%339,450
Feb 26, 20262.582.582.532.552.55-211,651
Feb 25, 20262.562.592.532.552.550.39%715,406
Feb 24, 20262.562.572.522.542.54-0.78%287,360
Feb 23, 20262.562.572.522.562.560.39%1,671,590
Feb 20, 20262.532.562.502.552.551.19%398,000
Feb 16, 20262.562.562.502.522.52-3.08%1,340,000
Feb 13, 20262.552.602.552.602.60-151,038
Feb 12, 20262.592.602.572.602.600.39%305,379
Feb 11, 20262.602.602.572.592.59-0.38%9,651,303
Feb 10, 20262.622.632.592.602.601.17%210,750
Feb 9, 20262.582.582.562.572.57-0.39%498,402
Feb 6, 20262.582.602.562.582.58-0.77%487,070
Feb 5, 20262.612.632.582.602.60-0.76%704,612
Feb 4, 20262.562.652.562.622.621.16%1,286,026
Feb 3, 20262.612.612.542.592.59-0.38%1,183,198
Feb 2, 20262.622.622.552.602.60-1.89%810,905
Jan 30, 20262.722.722.612.652.65-0.75%3,721,255
Jan 29, 20262.582.722.572.672.673.89%1,681,823
Jan 28, 20262.572.592.502.572.57-0.39%3,188,022
Jan 27, 20262.602.622.572.582.58-0.77%471,158
Jan 26, 20262.582.622.562.602.600.78%499,140
Jan 23, 20262.622.632.562.582.58-1.53%578,000
Jan 22, 20262.592.622.552.622.623.15%1,618,548
Jan 21, 20262.612.622.512.542.54-2.68%1,834,762
Jan 20, 20262.632.682.572.612.61-0.38%1,220,891
Jan 19, 20262.682.682.622.622.62-1.87%1,234,090
Jan 16, 20262.662.692.612.672.670.75%846,453
Jan 15, 20262.682.682.642.652.65-1.12%362,982
Jan 14, 20262.652.682.632.682.680.75%427,099
Jan 13, 20262.652.672.602.662.66-0.37%2,382,887
Jan 12, 20262.702.702.652.672.67-0.37%488,500
Jan 9, 20262.692.712.652.682.68-0.74%971,034
Jan 8, 20262.662.702.652.702.700.75%317,000
Jan 7, 20262.712.712.662.682.680.37%458,290
Jan 6, 20262.672.702.632.672.670.38%544,743
Jan 5, 20262.622.672.602.662.662.31%558,146
Jan 2, 20262.552.612.552.602.601.56%565,590
Dec 31, 20252.572.572.532.562.56-321,771
Dec 30, 20252.542.572.532.562.560.79%790,000
Dec 29, 20252.552.582.522.542.54-0.39%787,590
Dec 24, 20252.612.612.502.552.55-3.41%3,558,330
Dec 23, 20252.692.692.612.642.64-2.22%2,197,530
Dec 22, 20252.692.732.682.702.70-0.74%733,802
Dec 19, 20252.722.742.692.722.721.12%267,530
Dec 18, 20252.712.712.652.692.69-0.74%823,016
Dec 17, 20252.792.792.682.712.71-1.45%618,500
Dec 16, 20252.752.782.712.752.75-1.08%719,181
Dec 15, 20252.802.802.752.782.78-0.36%377,500
Dec 12, 20252.772.792.742.792.790.72%692,500
Dec 11, 20252.812.812.742.772.77-1,185,960
Dec 10, 20252.782.802.752.772.77-1.07%1,382,027
Dec 9, 20252.932.932.752.802.80-3.45%2,477,230
Dec 8, 20252.952.952.882.902.90-0.68%603,390
Dec 5, 20252.932.952.912.922.92-0.68%580,742
Dec 4, 20252.922.972.902.942.94-0.34%622,561
Dec 3, 20252.872.952.852.952.953.15%2,463,843
Dec 2, 20252.832.862.832.862.860.35%185,060
Dec 1, 20252.872.872.832.852.851.06%93,060
Nov 28, 20252.872.872.812.822.82-0.70%139,000