Skip to main content
China Jinmao Holdings Group Limited (HKG:0817)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.670
+0.170 (11.33%)
Apr 29, 2026, 4:08 PM HKT

HKG:0817 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.501.681.501.671.6711.33%74,935,555
Apr 28, 20261.521.541.491.501.50-1.32%19,954,000
Apr 27, 20261.581.581.501.521.52-3.18%55,444,000
Apr 24, 20261.541.581.541.571.571.29%23,581,785
Apr 23, 20261.591.591.541.551.55-3.13%34,538,000
Apr 22, 20261.631.631.561.601.60-1.84%28,022,000
Apr 21, 20261.561.641.551.631.634.49%66,225,250
Apr 20, 20261.551.581.531.561.560.65%24,481,325
Apr 17, 20261.551.591.521.551.55-35,098,371
Apr 16, 20261.561.581.531.551.55-1.27%29,868,417
Apr 15, 20261.531.571.501.571.573.97%61,290,168
Apr 14, 20261.431.511.421.511.517.09%52,041,597
Apr 13, 20261.401.441.381.411.410.71%37,717,970
Apr 10, 20261.381.421.371.401.402.19%46,842,000
Apr 9, 20261.391.391.361.371.37-0.72%19,184,000
Apr 8, 20261.351.421.351.381.383.76%33,002,000
Apr 2, 20261.331.341.301.331.330.76%35,794,000
Apr 1, 20261.321.341.301.321.322.33%17,596,000
Mar 31, 20261.331.361.291.291.29-2.27%35,746,640
Mar 30, 20261.321.341.311.321.32-1.49%30,936,020
Mar 27, 20261.321.361.321.341.340.75%44,936,000
Mar 26, 20261.411.411.321.331.33-4.32%55,987,300
Mar 25, 20261.361.421.361.391.393.73%49,826,000
Mar 24, 20261.351.371.321.341.340.75%31,694,900
Mar 23, 20261.341.361.311.331.33-1.48%46,125,460
Mar 20, 20261.361.391.351.351.35-27,859,860
Mar 19, 20261.391.401.341.351.35-4.26%64,236,000
Mar 18, 20261.461.471.401.411.41-2.76%43,811,120
Mar 17, 20261.481.521.451.451.45-1.36%45,142,450
Mar 16, 20261.431.521.431.471.472.08%24,987,890
Mar 13, 20261.471.521.441.441.44-2.70%22,190,130
Mar 12, 20261.481.521.471.481.48-1.33%18,338,000
Mar 11, 20261.481.511.471.501.502.04%27,420,110
Mar 10, 20261.481.491.451.471.471.38%22,570,000
Mar 9, 20261.401.471.361.451.45-38,186,000
Mar 6, 20261.441.461.441.451.450.69%26,442,740
Mar 5, 20261.511.521.421.441.44-3.36%49,700,770
Mar 4, 20261.481.491.441.491.490.68%33,424,120
Mar 3, 20261.551.571.471.481.48-4.52%51,621,470
Mar 2, 20261.581.581.531.551.55-2.52%46,842,000
Feb 27, 20261.571.611.541.591.591.27%26,694,300
Feb 26, 20261.661.681.561.571.57-4.27%61,348,750
Feb 25, 20261.621.701.621.641.641.86%46,749,102
Feb 24, 20261.661.671.601.611.61-3.01%29,889,000
Feb 23, 20261.621.671.621.661.661.84%6,496,024
Feb 20, 20261.631.651.591.631.63-1.81%12,052,040
Feb 16, 20261.691.701.641.661.66-1.78%3,420,000
Feb 13, 20261.681.711.671.691.69-0.59%17,084,090
Feb 12, 20261.671.711.641.701.702.41%49,426,210
Feb 11, 20261.651.671.591.661.660.61%76,544,780
Feb 10, 20261.671.681.621.651.65-1.79%55,187,280
Feb 9, 20261.741.791.671.681.68-2.89%70,421,320
Feb 6, 20261.741.751.701.731.73-1.70%46,595,350
Feb 5, 20261.791.791.721.761.76-1.68%44,533,280
Feb 4, 20261.691.801.681.791.795.92%109,688,400
Feb 3, 20261.681.751.641.691.693.05%59,054,000
Feb 2, 20261.701.701.581.641.64-5.20%128,862,000
Jan 30, 20261.711.771.691.731.73-0.57%107,145,200
Jan 29, 20261.691.821.661.741.742.96%215,724,300
Jan 28, 20261.521.701.521.691.6911.92%206,696,300
Jan 27, 20261.501.531.471.511.510.67%42,673,450
Jan 26, 20261.431.521.411.501.505.63%103,443,500
Jan 23, 20261.401.431.381.421.420.71%38,752,060
Jan 22, 20261.361.421.351.411.413.68%47,967,150
Jan 21, 20261.351.371.341.361.360.74%26,603,080
Jan 20, 20261.321.361.321.351.352.27%18,921,240
Jan 19, 20261.311.371.291.321.320.76%25,282,000
Jan 16, 20261.331.331.301.311.31-0.76%18,896,290
Jan 15, 20261.311.341.291.321.321.54%22,142,920
Jan 14, 20261.291.311.271.301.301.56%28,202,000
Jan 13, 20261.301.321.261.281.28-1.54%47,543,840
Jan 12, 20261.331.331.281.301.30-1.52%42,250,000
Jan 9, 20261.341.361.301.321.32-2.22%27,420,000
Jan 8, 20261.341.361.301.351.350.75%21,181,180
Jan 7, 20261.381.391.321.341.34-2.90%29,042,520
Jan 6, 20261.321.391.311.381.385.34%76,811,750
Jan 5, 20261.231.341.211.311.316.50%88,736,268
Jan 2, 20261.211.231.191.231.231.65%7,344,528
Dec 31, 20251.191.241.181.211.211.68%47,603,210
Dec 30, 20251.211.221.181.191.19-0.83%21,128,000
Dec 29, 20251.211.231.181.201.20-0.83%50,265,080
Dec 24, 20251.211.231.201.211.21-0.82%11,272,140
Dec 23, 20251.221.241.211.221.22-0.81%14,252,000
Dec 22, 20251.231.251.221.231.23-15,272,250
Dec 19, 20251.201.261.201.231.231.65%47,113,112
Dec 18, 20251.201.221.201.211.21-0.82%10,924,980
Dec 17, 20251.211.231.191.221.220.83%15,880,250
Dec 16, 20251.211.231.191.211.21-0.82%24,576,300
Dec 15, 20251.231.241.211.221.22-0.81%19,404,130
Dec 12, 20251.281.281.221.231.23-1.60%33,218,000
Dec 11, 20251.271.281.231.251.25-1.57%17,529,619
Dec 10, 20251.181.291.181.271.278.55%123,844,000
Dec 9, 20251.381.381.161.171.17-14.60%196,620,200
Dec 8, 20251.411.451.361.371.37-3.52%16,229,700
Dec 5, 20251.381.421.361.421.422.16%25,567,297
Dec 4, 20251.391.411.381.391.390.72%15,613,960
Dec 3, 20251.371.401.361.381.380.73%22,317,190
Dec 2, 20251.371.391.351.371.37-16,512,570
Dec 1, 20251.401.411.361.371.37-0.72%24,895,390
Nov 28, 20251.401.401.351.381.38-0.72%25,867,590