Jimu Group Limited (HKG:8187)
Hong Kong
· Delayed Price · Currency is HKD 0.530
-0.030 (-5.36%)
At close: Mar 10, 2026
Jimu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | - | -10.71% | 195,000 |
| Mar 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 6, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 30,000 |
| Mar 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 15,000 |
| Mar 4, 2026 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 7.69% | 260,000 |
| Mar 3, 2026 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 8.33% | 840,000 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 415,000 |
| Feb 27, 2026 | 0.44 | 0.46 | 0.44 | 0.47 | 0.47 | 6.90% | 1,337,000 |
| Feb 26, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.75% | 2,670,000 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 8,500 |
| Feb 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 35,000 |
| Feb 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Feb 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 5,000 |
| Feb 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.49% | 10,000 |
| Feb 13, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | - | 16,000 |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 11, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -4.94% | 75,000 |
| Feb 10, 2026 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | -3.57% | 45,000 |
| Feb 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 10,000 |
| Feb 6, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 20,000 |
| Feb 5, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.41% | 40,000 |
| Feb 4, 2026 | 0.42 | 0.47 | 0.41 | 0.44 | 0.44 | -3.30% | 350,000 |
| Feb 3, 2026 | 0.40 | 0.48 | 0.40 | 0.46 | 0.46 | -7.14% | 700,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 30, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | -2.00% | 55,000 |
| Jan 29, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 105,000 |
| Jan 28, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 295,000 |
| Jan 27, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 100,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 85,000 |
| Jan 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 76,750 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 19, 2026 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 220,000 |
| Jan 16, 2026 | 0.54 | 0.57 | 0.51 | 0.54 | 0.54 | 3.85% | 1,048,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 65,750 |
| Jan 14, 2026 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -1.85% | 265,000 |
| Jan 13, 2026 | 0.48 | 0.61 | 0.48 | 0.54 | 0.54 | 8.00% | 1,585,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 30,000 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 8, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | - | 373,500 |
| Jan 7, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -4.00% | 10,000 |
| Jan 6, 2026 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 3.09% | 900,000 |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 5,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -5.66% | 85,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 55,000 |
| Dec 24, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 75,000 |
| Dec 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 22, 2025 | 0.50 | 0.58 | 0.46 | 0.57 | 0.57 | 3.64% | 175,000 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | 1.85% | 5,500 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | - | 5,000 |
| Dec 17, 2025 | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | - | 5,000 |
| Dec 16, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 20,000 |
| Dec 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -1.96% | 610,000 |
| Dec 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 5,000 |
| Dec 11, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | 5.32% | 430,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.05% | 60,000 |
| Dec 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 50,000 |
| Dec 8, 2025 | 0.59 | 0.59 | 0.45 | 0.49 | 0.49 | -16.95% | 1,800,000 |
| Dec 5, 2025 | 0.64 | 0.64 | 0.56 | 0.59 | 0.59 | -7.81% | 3,025,000 |
| Dec 4, 2025 | 0.60 | 0.67 | 0.59 | 0.64 | 0.64 | 6.67% | 1,858,500 |
| Dec 3, 2025 | 0.49 | 0.60 | 0.48 | 0.60 | 0.60 | 17.65% | 2,285,000 |
| Dec 2, 2025 | 0.41 | 0.55 | 0.40 | 0.51 | 0.51 | 24.39% | 12,275,000 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 20,000 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 225,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 3,815,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 280,000 |
| Nov 24, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -4.76% | 10,055,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Nov 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 19, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 65,000 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 6,605,000 |
| Nov 17, 2025 | 0.37 | 0.44 | 0.37 | 0.41 | 0.41 | - | 3,387,500 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 35,000 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 5,000 |
| Nov 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -4.76% | 15,000 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 350,000 |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 410,000 |
| Nov 7, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 635,000 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 55,000 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 60,000 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.41 | 0.42 | 0.42 | 6.33% | 470,000 |
| Nov 3, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 1,655,000 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.88% | 200,000 |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.75% | 95,000 |
| Oct 27, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 3.57% | 540,000 |
| Oct 24, 2025 | 0.35 | 0.43 | 0.34 | 0.42 | 0.42 | 10.53% | 2,500,000 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -3.80% | 585,000 |
| Oct 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -3.66% | 145,000 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 560,000 |
| Oct 20, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 4.88% | 550,000 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 65,000 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 155,000 |
| Oct 15, 2025 | 0.39 | 0.42 | 0.35 | 0.40 | 0.40 | 3.95% | 290,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -1.30% | 330,000 |
| Oct 13, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | -1.28% | 5,969,500 |