Jiangsu Horizon Chain Supermarket Company Limited (HKG:2625)
Hong Kong
· Delayed Price · Currency is HKD 4.530
-0.020 (-0.44%)
At close: Mar 10, 2026
HKG:2625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.55 | 4.58 | 4.42 | 4.44 | - | -2.42% | 107,000 |
| Mar 9, 2026 | 4.55 | 4.68 | 4.51 | 4.55 | 4.55 | -1.94% | 75,000 |
| Mar 6, 2026 | 4.45 | 5.15 | 4.38 | 4.64 | 4.64 | 2.43% | 346,000 |
| Mar 5, 2026 | 4.71 | 4.77 | 4.52 | 4.53 | 4.53 | -3.82% | 87,000 |
| Mar 4, 2026 | 4.80 | 4.88 | 4.56 | 4.71 | 4.71 | -3.68% | 113,000 |
| Mar 3, 2026 | 4.75 | 4.89 | 4.70 | 4.89 | 4.89 | -1.21% | 172,000 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.75 | 4.95 | 4.95 | -1.79% | 94,000 |
| Feb 27, 2026 | 5.05 | 5.17 | 4.96 | 5.04 | 5.04 | -2.89% | 111,000 |
| Feb 26, 2026 | 5.01 | 5.24 | 5.00 | 5.19 | 5.19 | 2.57% | 73,000 |
| Feb 25, 2026 | 5.08 | 5.15 | 4.95 | 5.06 | 5.06 | -2.13% | 69,000 |
| Feb 24, 2026 | 4.85 | 5.35 | 4.81 | 5.17 | 5.17 | 5.08% | 523,000 |
| Feb 23, 2026 | 5.10 | 5.19 | 4.92 | 4.92 | 4.92 | -1.40% | 113,000 |
| Feb 20, 2026 | 4.45 | 5.29 | 4.35 | 4.99 | 4.99 | 7.08% | 564,000 |
| Feb 16, 2026 | 4.41 | 4.66 | 4.40 | 4.66 | 4.66 | 1.30% | 98,000 |
| Feb 13, 2026 | 4.55 | 4.68 | 4.30 | 4.60 | 4.60 | 4.07% | 544,000 |
| Feb 12, 2026 | 4.51 | 4.78 | 4.40 | 4.42 | 4.42 | -4.74% | 410,000 |
| Feb 11, 2026 | 4.40 | 4.70 | 4.31 | 4.64 | 4.64 | -2.11% | 430,000 |
| Feb 10, 2026 | 4.43 | 4.75 | 4.40 | 4.74 | 4.74 | 1.94% | 651,000 |
| Feb 9, 2026 | 4.38 | 5.00 | 4.20 | 4.65 | 4.65 | 2.88% | 230,000 |
| Feb 6, 2026 | 4.53 | 5.22 | 4.36 | 4.52 | 4.52 | -5.04% | 156,000 |
| Feb 5, 2026 | 4.74 | 4.99 | 4.55 | 4.76 | 4.76 | -4.61% | 239,000 |
| Feb 4, 2026 | 5.03 | 5.18 | 4.86 | 4.99 | 4.99 | -1.58% | 191,000 |
| Feb 3, 2026 | 5.04 | 5.32 | 5.03 | 5.07 | 5.07 | -1.17% | 99,000 |
| Feb 2, 2026 | 5.06 | 5.27 | 5.03 | 5.13 | 5.13 | -3.02% | 131,000 |
| Jan 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Jan 29, 2026 | 5.06 | 5.33 | 5.04 | 5.32 | 5.32 | 5.14% | 11,000 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | -3.62% | 91,000 |
| Jan 27, 2026 | 5.22 | 5.28 | 5.22 | 5.25 | 5.25 | 0.57% | 3,000 |
| Jan 26, 2026 | 5.20 | 5.32 | 5.15 | 5.22 | 5.22 | -1.51% | 43,000 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.23 | 5.30 | 5.30 | -1.12% | 70,000 |
| Jan 22, 2026 | 5.34 | 5.40 | 5.25 | 5.36 | 5.36 | 3.47% | 101,000 |
| Jan 21, 2026 | 5.10 | 5.28 | 5.09 | 5.18 | 5.18 | 2.57% | 55,000 |
| Jan 20, 2026 | 5.01 | 5.21 | 5.01 | 5.05 | 5.05 | -1.37% | 43,000 |
| Jan 19, 2026 | 4.92 | 5.15 | 4.92 | 5.12 | 5.12 | 2.40% | 11,000 |
| Jan 16, 2026 | 5.03 | 5.19 | 4.80 | 5.00 | 5.00 | -2.72% | 123,000 |
| Jan 15, 2026 | 4.95 | 5.18 | 4.95 | 5.14 | 5.14 | 3.01% | 69,000 |
| Jan 14, 2026 | 4.75 | 5.19 | 4.75 | 4.99 | 4.99 | -0.20% | 103,000 |
| Jan 13, 2026 | 4.88 | 5.00 | 4.76 | 5.00 | 5.00 | 5.49% | 349,000 |
| Jan 12, 2026 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | -1.46% | 22,000 |
| Jan 9, 2026 | 4.16 | 5.25 | 4.16 | 4.81 | 4.81 | 14.25% | 1,843,000 |
| Jan 8, 2026 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | -2.32% | 47,000 |
| Jan 7, 2026 | 4.29 | 4.37 | 4.29 | 4.31 | 4.31 | -2.05% | 40,000 |
| Jan 6, 2026 | 4.42 | 4.60 | 4.20 | 4.40 | 4.40 | - | 1,342,000 |
| Jan 5, 2026 | 4.50 | 4.82 | 4.39 | 4.40 | 4.40 | 0.46% | 111,000 |
| Jan 2, 2026 | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -3.10% | 33,000 |
| Dec 31, 2025 | 4.37 | 4.60 | 4.28 | 4.52 | 4.52 | 3.43% | 304,000 |
| Dec 30, 2025 | 4.04 | 4.56 | 4.01 | 4.37 | 4.37 | 8.17% | 1,156,000 |
| Dec 29, 2025 | 4.13 | 4.17 | 4.03 | 4.04 | 4.04 | -2.18% | 65,000 |
| Dec 24, 2025 | 4.04 | 4.14 | 4.03 | 4.13 | 4.13 | 1.47% | 34,000 |
| Dec 23, 2025 | 4.07 | 4.37 | 4.07 | 4.07 | 4.07 | - | 223,000 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.03 | 4.07 | 4.07 | -3.33% | 70,000 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.02 | 4.21 | 4.21 | 5.25% | 261,000 |
| Dec 18, 2025 | 4.10 | 4.44 | 4.00 | 4.00 | 4.00 | -3.61% | 219,000 |
| Dec 17, 2025 | 4.10 | 4.26 | 4.10 | 4.15 | 4.15 | - | 41,000 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -2.35% | 101,000 |
| Dec 15, 2025 | 4.11 | 4.54 | 4.07 | 4.25 | 4.25 | 2.41% | 673,000 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.12 | 4.15 | 4.15 | -1.19% | 2,196,000 |
| Dec 11, 2025 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.71% | 71,000 |
| Dec 10, 2025 | 4.35 | 4.35 | 4.22 | 4.23 | 4.23 | -2.76% | 146,000 |
| Dec 9, 2025 | 4.31 | 4.47 | 4.30 | 4.35 | 4.35 | 1.16% | 180,000 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.20 | 4.30 | 4.30 | -11.34% | 1,124,000 |
| Dec 5, 2025 | 4.90 | 5.16 | 4.71 | 4.85 | 4.85 | 2.54% | 576,000 |
| Dec 4, 2025 | 4.65 | 4.89 | 4.28 | 4.73 | 4.73 | 1.72% | 398,000 |
| Dec 3, 2025 | 4.58 | 4.71 | 4.50 | 4.65 | 4.65 | 1.09% | 344,000 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.52 | 4.60 | 4.60 | -2.13% | 138,000 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.68 | 4.70 | 4.70 | -3.49% | 740,000 |
| Nov 28, 2025 | 4.80 | 4.89 | 4.73 | 4.87 | 4.87 | -0.61% | 294,000 |
| Nov 27, 2025 | 4.95 | 5.00 | 4.82 | 4.90 | 4.90 | -0.61% | 531,000 |
| Nov 26, 2025 | 5.03 | 5.03 | 4.79 | 4.93 | 4.93 | -1.79% | 412,000 |
| Nov 25, 2025 | 5.20 | 5.20 | 4.60 | 5.02 | 5.02 | -5.28% | 3,199,000 |
| Nov 24, 2025 | 6.06 | 6.20 | 4.97 | 5.30 | 5.30 | -13.96% | 3,697,000 |
| Nov 21, 2025 | 5.91 | 6.37 | 5.81 | 6.16 | 6.16 | 5.12% | 1,195,000 |
| Nov 20, 2025 | 6.21 | 6.30 | 5.75 | 5.86 | 5.86 | -5.64% | 1,652,000 |
| Nov 19, 2025 | 5.92 | 6.60 | 5.90 | 6.21 | 6.21 | 2.99% | 1,733,000 |
| Nov 18, 2025 | 6.20 | 6.45 | 5.72 | 6.03 | 6.03 | 0.33% | 1,975,000 |
| Nov 17, 2025 | 5.68 | 6.52 | 5.45 | 6.01 | 6.01 | 11.30% | 1,971,000 |
| Nov 14, 2025 | 4.77 | 5.40 | 4.52 | 5.40 | 5.40 | 13.21% | 1,170,000 |
| Nov 13, 2025 | 5.17 | 5.52 | 4.53 | 4.77 | 4.77 | -13.11% | 1,574,850 |
| Nov 12, 2025 | 3.87 | 5.59 | 3.44 | 5.49 | 5.49 | 62.91% | 7,295,000 |
| Nov 11, 2025 | 3.36 | 3.42 | 3.32 | 3.37 | 3.37 | 0.30% | 84,000 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.26 | 3.36 | 3.36 | -1.75% | 1,201,000 |
| Nov 7, 2025 | 3.72 | 3.87 | 3.31 | 3.42 | 3.42 | -7.32% | 1,209,000 |
| Nov 6, 2025 | 3.98 | 3.98 | 3.62 | 3.69 | 3.69 | -7.29% | 613,000 |
| Nov 5, 2025 | 3.55 | 4.08 | 3.52 | 3.98 | 3.98 | 9.64% | 757,000 |
| Nov 4, 2025 | 3.30 | 3.66 | 3.30 | 3.63 | 3.63 | 9.01% | 12,802,000 |
| Nov 3, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -1.19% | 123,000 |
| Oct 31, 2025 | 3.30 | 3.56 | 3.21 | 3.37 | 3.37 | 2.12% | 280,000 |
| Oct 30, 2025 | 3.21 | 3.30 | 3.18 | 3.30 | 3.30 | 2.80% | 177,000 |
| Oct 28, 2025 | 3.18 | 3.25 | 3.09 | 3.21 | 3.21 | -1.23% | 328,000 |
| Oct 27, 2025 | 3.33 | 3.35 | 3.24 | 3.25 | 3.25 | -1.81% | 113,000 |
| Oct 24, 2025 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 133,000 |
| Oct 23, 2025 | 3.31 | 3.48 | 3.20 | 3.34 | 3.34 | -0.30% | 733,000 |
| Oct 22, 2025 | 3.36 | 3.58 | 3.30 | 3.35 | 3.35 | 2.13% | 1,878,000 |
| Oct 21, 2025 | 4.28 | 4.41 | 3.20 | 3.28 | 3.28 | -23.36% | 11,776,000 |
| Oct 20, 2025 | 3.65 | 5.34 | 3.06 | 4.28 | 4.28 | 22.29% | 10,516,000 |
| Oct 17, 2025 | 3.95 | 4.09 | 3.38 | 3.50 | 3.50 | -14.22% | 1,795,000 |
| Oct 16, 2025 | 3.99 | 4.60 | 3.80 | 4.08 | 4.08 | 7.37% | 1,069,000 |
| Oct 15, 2025 | 4.80 | 4.80 | 3.75 | 3.80 | 3.80 | -20.50% | 1,998,000 |
| Oct 14, 2025 | 6.39 | 6.60 | 4.30 | 4.78 | 4.78 | -25.20% | 1,277,000 |
| Oct 13, 2025 | 6.90 | 6.91 | 5.50 | 6.39 | 6.39 | -7.39% | 541,000 |