Jiangxi Rimag Group Co., Ltd. (HKG:2522)
Hong Kong
· Delayed Price · Currency is HKD 4.140
-0.550 (-11.73%)
Mar 10, 2026, 1:54 PM HKT
Jiangxi Rimag Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.72 | 4.96 | 4.25 | 4.28 | - | -8.74% | 2,729,000 |
| Mar 9, 2026 | 5.42 | 5.50 | 3.74 | 4.69 | 4.69 | -23.74% | 19,190,200 |
| Mar 6, 2026 | 5.55 | 6.30 | 5.50 | 6.15 | 6.15 | 11.82% | 40,575,820 |
| Mar 5, 2026 | 5.51 | 5.62 | 5.44 | 5.50 | 5.50 | 0.92% | 10,553,900 |
| Mar 4, 2026 | 5.68 | 5.82 | 5.36 | 5.45 | 5.45 | -2.68% | 14,342,500 |
| Mar 3, 2026 | 5.61 | 6.03 | 5.38 | 5.60 | 5.60 | -0.18% | 15,461,000 |
| Mar 2, 2026 | 5.62 | 5.73 | 5.44 | 5.61 | 5.61 | -3.77% | 7,747,000 |
| Feb 27, 2026 | 6.01 | 6.09 | 5.55 | 5.83 | 5.83 | -2.67% | 15,375,510 |
| Feb 26, 2026 | 6.18 | 6.32 | 5.89 | 5.99 | 5.99 | -4.16% | 12,782,190 |
| Feb 25, 2026 | 6.97 | 7.10 | 6.17 | 6.25 | 6.25 | -10.59% | 16,614,400 |
| Feb 24, 2026 | 7.38 | 7.39 | 6.99 | 6.99 | 6.99 | -8.03% | 10,349,050 |
| Feb 23, 2026 | 7.44 | 7.69 | 7.44 | 7.60 | 7.60 | 2.01% | 345,700 |
| Feb 20, 2026 | 7.50 | 7.89 | 7.40 | 7.45 | 7.45 | -1.84% | 411,500 |
| Feb 16, 2026 | 7.50 | 7.62 | 7.35 | 7.59 | 7.59 | 0.80% | 362,500 |
| Feb 13, 2026 | 7.49 | 8.08 | 7.40 | 7.53 | 7.53 | 0.27% | 10,106,000 |
| Feb 12, 2026 | 7.66 | 7.75 | 7.40 | 7.51 | 7.51 | -1.96% | 5,982,000 |
| Feb 11, 2026 | 7.64 | 7.80 | 7.58 | 7.66 | 7.66 | 0.26% | 4,475,000 |
| Feb 10, 2026 | 7.84 | 7.97 | 7.60 | 7.64 | 7.64 | -2.30% | 4,705,000 |
| Feb 9, 2026 | 7.94 | 8.14 | 7.75 | 7.82 | 7.82 | -0.26% | 4,832,500 |
| Feb 6, 2026 | 8.11 | 8.14 | 7.82 | 7.84 | 7.84 | -3.33% | 3,342,000 |
| Feb 5, 2026 | 8.20 | 8.35 | 8.08 | 8.11 | 8.11 | -1.34% | 2,706,000 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.18 | 8.22 | 8.22 | -0.60% | 3,510,500 |
| Feb 3, 2026 | 8.42 | 8.69 | 8.11 | 8.27 | 8.27 | 1.47% | 5,828,000 |
| Feb 2, 2026 | 8.62 | 8.66 | 8.13 | 8.15 | 8.15 | -5.45% | 5,777,000 |
| Jan 30, 2026 | 8.14 | 9.17 | 8.01 | 8.62 | 8.62 | 2.99% | 18,442,000 |
| Jan 29, 2026 | 8.61 | 8.73 | 8.27 | 8.37 | 8.37 | -3.01% | 8,298,500 |
| Jan 28, 2026 | 8.50 | 9.17 | 8.50 | 8.63 | 8.63 | 4.61% | 21,710,000 |
| Jan 27, 2026 | 8.03 | 8.40 | 7.85 | 8.25 | 8.25 | 2.23% | 6,455,500 |
| Jan 26, 2026 | 8.11 | 8.29 | 7.91 | 8.07 | 8.07 | -2.54% | 5,606,200 |
| Jan 23, 2026 | 8.32 | 8.53 | 8.16 | 8.28 | 8.28 | -0.36% | 5,856,500 |
| Jan 22, 2026 | 8.35 | 8.39 | 8.20 | 8.31 | 8.31 | 0.12% | 3,995,500 |
| Jan 21, 2026 | 8.65 | 8.65 | 8.23 | 8.30 | 8.30 | -3.71% | 8,324,500 |
| Jan 20, 2026 | 8.92 | 8.97 | 8.58 | 8.62 | 8.62 | -1.15% | 8,946,000 |
| Jan 19, 2026 | 9.50 | 9.51 | 8.68 | 8.72 | 8.72 | -9.45% | 17,492,500 |
| Jan 16, 2026 | 10.09 | 10.45 | 9.60 | 9.63 | 9.63 | -4.08% | 13,104,000 |
| Jan 15, 2026 | 10.05 | 10.13 | 9.58 | 10.04 | 10.04 | 0.10% | 18,879,000 |
| Jan 14, 2026 | 9.35 | 10.54 | 9.10 | 10.03 | 10.03 | 9.98% | 45,037,010 |
| Jan 13, 2026 | 9.32 | 9.76 | 8.70 | 9.12 | 9.12 | 2.59% | 29,227,550 |
| Jan 12, 2026 | 7.70 | 9.05 | 7.69 | 8.89 | 8.89 | 16.21% | 37,101,600 |
| Jan 9, 2026 | 7.73 | 7.86 | 7.26 | 7.65 | 7.65 | -0.52% | 20,295,520 |
| Jan 8, 2026 | 8.30 | 8.30 | 7.60 | 7.69 | 7.69 | -7.35% | 18,745,720 |
| Jan 7, 2026 | 8.10 | 8.47 | 8.07 | 8.30 | 8.30 | 2.47% | 11,136,000 |
| Jan 6, 2026 | 8.20 | 8.33 | 8.05 | 8.10 | 8.10 | - | 7,238,001 |
| Jan 5, 2026 | 8.31 | 8.47 | 7.95 | 8.10 | 8.10 | -2.29% | 10,971,500 |
| Jan 2, 2026 | 8.22 | 8.46 | 7.90 | 8.29 | 8.29 | 0.85% | 805,400 |
| Dec 31, 2025 | 8.38 | 8.50 | 8.19 | 8.22 | 8.22 | -1.91% | 3,535,000 |
| Dec 30, 2025 | 8.90 | 8.90 | 8.32 | 8.38 | 8.38 | -4.34% | 11,043,150 |
| Dec 29, 2025 | 8.87 | 9.08 | 8.74 | 8.76 | 8.76 | 0.23% | 6,675,500 |
| Dec 24, 2025 | 9.10 | 9.19 | 8.73 | 8.74 | 8.74 | -3.96% | 3,813,500 |
| Dec 23, 2025 | 9.31 | 9.31 | 9.02 | 9.10 | 9.10 | -2.47% | 5,205,500 |
| Dec 22, 2025 | 9.18 | 9.66 | 9.17 | 9.33 | 9.33 | 1.41% | 9,604,000 |
| Dec 19, 2025 | 9.08 | 9.35 | 8.91 | 9.20 | 9.20 | 3.49% | 9,506,500 |
| Dec 18, 2025 | 8.82 | 8.95 | 8.60 | 8.89 | 8.89 | -0.45% | 6,812,713 |
| Dec 17, 2025 | 9.03 | 9.27 | 8.60 | 8.93 | 8.93 | -1.54% | 12,849,560 |
| Dec 16, 2025 | 9.45 | 9.55 | 9.07 | 9.07 | 9.07 | -4.93% | 7,613,530 |
| Dec 15, 2025 | 9.96 | 10.00 | 9.43 | 9.54 | 9.54 | -3.83% | 7,197,050 |
| Dec 12, 2025 | 9.70 | 10.03 | 9.53 | 9.92 | 9.92 | 1.95% | 13,068,000 |
| Dec 11, 2025 | 9.70 | 10.42 | 9.52 | 9.73 | 9.73 | -1.12% | 16,576,500 |
| Dec 10, 2025 | 10.73 | 10.87 | 9.80 | 9.84 | 9.84 | -8.21% | 11,779,500 |
| Dec 9, 2025 | 11.20 | 11.55 | 10.58 | 10.72 | 10.72 | -2.19% | 24,803,600 |
| Dec 8, 2025 | 10.18 | 11.10 | 8.90 | 10.96 | 10.96 | 3.98% | 64,747,730 |
| Dec 5, 2025 | 12.20 | 12.25 | 10.50 | 10.54 | 10.54 | -13.68% | 29,365,580 |
| Dec 4, 2025 | 13.23 | 13.29 | 12.09 | 12.21 | 12.21 | -7.29% | 14,619,210 |
| Dec 3, 2025 | 13.79 | 13.79 | 13.11 | 13.17 | 13.17 | -4.22% | 6,907,505 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.54 | 13.75 | 13.75 | -0.65% | 4,629,710 |
| Dec 1, 2025 | 14.27 | 14.42 | 13.71 | 13.84 | 13.84 | -3.01% | 6,107,560 |
| Nov 28, 2025 | 14.47 | 14.47 | 14.05 | 14.27 | 14.27 | -0.21% | 4,696,000 |
| Nov 27, 2025 | 14.86 | 14.86 | 14.21 | 14.30 | 14.30 | -3.25% | 6,172,015 |
| Nov 26, 2025 | 14.79 | 15.06 | 14.56 | 14.78 | 14.78 | 0.20% | 5,590,500 |
| Nov 25, 2025 | 14.90 | 15.18 | 14.26 | 14.75 | 14.75 | 0.34% | 7,655,500 |
| Nov 24, 2025 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -3.61% | 10,439,070 |
| Nov 21, 2025 | 15.80 | 15.96 | 15.20 | 15.25 | 15.25 | -5.46% | 8,644,551 |
| Nov 20, 2025 | 17.36 | 17.66 | 16.10 | 16.13 | 16.13 | -5.78% | 16,878,550 |
| Nov 19, 2025 | 17.40 | 18.51 | 16.61 | 17.12 | 17.12 | -0.70% | 28,181,100 |
| Nov 18, 2025 | 17.20 | 17.66 | 17.13 | 17.24 | 17.24 | 1.29% | 11,480,100 |
| Nov 17, 2025 | 16.59 | 17.09 | 16.44 | 17.02 | 17.02 | 3.65% | 9,294,500 |
| Nov 14, 2025 | 16.08 | 16.60 | 16.08 | 16.42 | 16.42 | 1.17% | 4,536,500 |
| Nov 13, 2025 | 16.10 | 16.54 | 15.90 | 16.23 | 16.23 | 0.19% | 5,390,000 |
| Nov 12, 2025 | 16.70 | 16.77 | 16.19 | 16.20 | 16.20 | -2.11% | 3,771,500 |
| Nov 11, 2025 | 16.44 | 16.85 | 16.22 | 16.55 | 16.55 | 2.16% | 6,509,000 |
| Nov 10, 2025 | 16.05 | 16.35 | 15.50 | 16.20 | 16.20 | 2.40% | 5,052,000 |
| Nov 7, 2025 | 16.29 | 16.29 | 15.73 | 15.82 | 15.82 | -3.00% | 3,755,000 |
| Nov 6, 2025 | 16.46 | 16.49 | 16.00 | 16.31 | 16.31 | -0.06% | 4,826,510 |
| Nov 5, 2025 | 15.98 | 16.62 | 15.80 | 16.32 | 16.32 | 2.51% | 8,654,500 |
| Nov 4, 2025 | 15.82 | 16.33 | 15.40 | 15.92 | 15.92 | 0.63% | 9,144,500 |
| Nov 3, 2025 | 15.16 | 16.19 | 15.01 | 15.82 | 15.82 | 5.75% | 11,382,500 |
| Oct 31, 2025 | 15.05 | 15.05 | 14.67 | 14.96 | 14.96 | -0.40% | 5,184,250 |
| Oct 30, 2025 | 15.36 | 15.58 | 14.91 | 15.02 | 15.02 | -1.89% | 4,500,390 |
| Oct 28, 2025 | 15.51 | 15.73 | 15.14 | 15.31 | 15.31 | -1.98% | 4,232,500 |
| Oct 27, 2025 | 15.44 | 16.12 | 15.41 | 15.62 | 15.62 | 2.36% | 4,637,000 |
| Oct 24, 2025 | 15.25 | 15.48 | 15.10 | 15.26 | 15.26 | 1.19% | 4,264,000 |
| Oct 23, 2025 | 15.54 | 15.68 | 14.90 | 15.08 | 15.08 | -2.90% | 5,879,050 |
| Oct 22, 2025 | 15.99 | 16.08 | 15.42 | 15.53 | 15.53 | -2.45% | 5,598,500 |
| Oct 21, 2025 | 16.33 | 16.40 | 15.90 | 15.92 | 15.92 | -2.27% | 5,672,000 |
| Oct 20, 2025 | 16.36 | 16.48 | 16.08 | 16.29 | 16.29 | 1.62% | 3,399,416 |
| Oct 17, 2025 | 16.95 | 17.38 | 15.92 | 16.03 | 16.03 | -1.17% | 16,466,000 |
| Oct 16, 2025 | 16.29 | 16.68 | 16.10 | 16.22 | 16.22 | 0.43% | 5,175,500 |
| Oct 15, 2025 | 16.07 | 16.28 | 15.73 | 16.15 | 16.15 | 2.34% | 4,152,200 |
| Oct 14, 2025 | 16.46 | 16.51 | 15.74 | 15.78 | 15.78 | -3.01% | 4,542,500 |
| Oct 13, 2025 | 15.35 | 16.68 | 15.30 | 16.27 | 16.27 | -1.39% | 7,483,600 |