China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong
· Delayed Price · Currency is HKD 1.420
+0.030 (2.16%)
At close: Dec 5, 2025
HKG:0817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 25,567,297 |
| Dec 4, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 15,613,960 |
| Dec 3, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 22,317,190 |
| Dec 2, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 16,512,570 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 24,895,390 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 25,867,590 |
| Nov 27, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 35,918,690 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 20,000,000 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 31,891,805 |
| Nov 24, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 32,254,000 |
| Nov 21, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 36,790,842 |
| Nov 20, 2025 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 55,473,558 |
| Nov 19, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 18,184,760 |
| Nov 18, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 33,854,560 |
| Nov 17, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 26,348,000 |
| Nov 14, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | - | 20,166,000 |
| Nov 13, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 11,485,360 |
| Nov 12, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 16,000,490 |
| Nov 11, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 27,918,850 |
| Nov 10, 2025 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 27,406,900 |
| Nov 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 19,425,690 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 11,118,340 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 33,114,360 |
| Nov 4, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 27,477,360 |
| Nov 3, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 18,698,630 |
| Oct 31, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 15,791,180 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 40,232,460 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 13,002,600 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 23,076,360 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 8,494,034 |
| Oct 23, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 20,063,280 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 10,962,970 |
| Oct 21, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 14,664,230 |
| Oct 20, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 2.90% | 19,671,390 |
| Oct 17, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 27,358,000 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 16,446,980 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 25,296,000 |
| Oct 14, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | 27,406,350 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -2.76% | 36,498,850 |
| Oct 10, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 30,157,350 |
| Oct 9, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 49,881,620 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 14,824,000 |
| Oct 6, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 5,507,349 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 15,035,710 |
| Oct 2, 2025 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -3.23% | 15,151,400 |
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 40,162,000 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 22,754,700 |
| Sep 26, 2025 | 1.45 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 35,886,000 |
| Sep 25, 2025 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 27,452,000 |
| Sep 24, 2025 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 26,122,000 |
| Sep 23, 2025 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.85% | 39,370,670 |
| Sep 22, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 49,291,890 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 59,753,350 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -1.25% | 83,898,000 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 33,912,140 |
| Sep 16, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | - | 46,907,750 |
| Sep 15, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -2.48% | 48,404,360 |
| Sep 12, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.58 | 5.23% | 50,849,000 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.50 | - | 16,853,330 |
| Sep 10, 2025 | 1.52 | 1.55 | 1.48 | 1.53 | 1.50 | 0.66% | 40,743,050 |
| Sep 9, 2025 | 1.47 | 1.56 | 1.45 | 1.52 | 1.49 | 4.11% | 97,022,490 |
| Sep 8, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.43 | 1.39% | 30,478,000 |
| Sep 5, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.41 | 1.41% | 24,007,570 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.39 | -0.70% | 29,418,000 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.40 | -3.38% | 30,314,070 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.45 | -2.63% | 32,410,440 |
| Sep 1, 2025 | 1.48 | 1.54 | 1.45 | 1.52 | 1.49 | 4.11% | 58,190,240 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.43 | 1.39% | 47,071,400 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.41 | -0.69% | 54,130,670 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.43 | 1.45 | 1.42 | -8.23% | 131,431,300 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.55 | -3.07% | 53,830,000 |
| Aug 25, 2025 | 1.58 | 1.67 | 1.57 | 1.63 | 1.60 | 3.16% | 89,903,550 |
| Aug 22, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.55 | 1.94% | 46,770,130 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.52 | -1.27% | 27,517,820 |
| Aug 20, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.54 | 1.29% | 29,730,140 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.52 | -0.64% | 31,826,300 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.53 | -0.64% | 32,256,000 |
| Aug 15, 2025 | 1.54 | 1.63 | 1.54 | 1.57 | 1.54 | 1.29% | 81,430,540 |
| Aug 14, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.52 | 0.65% | 49,190,870 |
| Aug 13, 2025 | 1.53 | 1.54 | 1.48 | 1.54 | 1.51 | 1.32% | 43,471,290 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.49 | 2.01% | 20,176,410 |
| Aug 11, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.46 | -0.67% | 33,806,050 |
| Aug 8, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.47 | - | 30,814,110 |
| Aug 7, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.47 | 4.17% | 40,900,030 |
| Aug 6, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.41 | -0.69% | 31,531,120 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.42 | -0.68% | 36,896,000 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.44 | 1.46 | 1.43 | -5.81% | 75,561,310 |
| Aug 1, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.52 | 8.39% | 249,143,900 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.40 | -2.72% | 165,059,100 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.46 | 1.47 | 1.44 | -1.34% | 145,232,400 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.46 | 1.36% | 77,130,420 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.44 | -0.68% | 58,149,800 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.45 | 2.07% | 51,906,600 |
| Jul 24, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.42 | 2.84% | 51,191,490 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.38 | - | 51,169,460 |
| Jul 22, 2025 | 1.38 | 1.43 | 1.34 | 1.41 | 1.38 | 2.17% | 88,132,950 |
| Jul 21, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.35 | 7.81% | 78,502,390 |
| Jul 18, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.26 | -0.78% | 24,943,830 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.27 | -1.53% | 31,928,090 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.29 | -1.50% | 67,388,000 |