Skip to main content
Jin Mi Fang Group Holdings Limited (HKG:8300)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0410
-0.0020 (-4.65%)
Mar 10, 2026, 3:59 PM HKT

HKG:8300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.050.040.04--2,360,000
Mar 9, 20260.040.040.040.040.04-120,000
Mar 6, 20260.040.040.040.040.04-1,600,000
Mar 5, 20260.040.050.040.040.042.38%2,980,000
Mar 4, 20260.050.050.040.040.04-8.70%3,740,000
Mar 3, 20260.050.050.040.050.05-3,160,000
Mar 2, 20260.050.050.040.050.05-2.13%2,960,000
Feb 27, 20260.050.050.050.050.05-4.08%2,160,000
Feb 26, 20260.050.050.050.050.056.52%3,420,000
Feb 25, 20260.050.050.040.050.05-8.00%2,600,000
Feb 24, 20260.050.050.040.050.054.17%2,180,000
Feb 23, 20260.050.050.050.050.052.13%260,000
Feb 20, 20260.050.050.050.050.052.17%320,000
Feb 16, 20260.050.050.050.050.05-8.00%4,000,000
Feb 13, 20260.060.060.050.050.05-5.66%4,880,000
Feb 12, 20260.050.050.050.050.056.00%2,980,000
Feb 11, 20260.050.050.050.050.05-3.85%3,880,000
Feb 10, 20260.050.050.050.050.05-3,300,000
Feb 9, 20260.060.060.050.050.05-13.33%8,640,000
Feb 6, 20260.060.060.060.060.061.69%1,020,000
Feb 5, 20260.060.060.050.060.065.36%2,420,000
Feb 4, 20260.060.070.060.060.06-9.68%1,840,000
Feb 3, 20260.060.060.060.060.06-1.59%20,000
Feb 2, 20260.060.070.060.060.06-1.56%2,520,000
Jan 30, 20260.060.070.060.060.064.92%2,040,000
Jan 29, 20260.060.060.060.060.061.67%860,000
Jan 28, 20260.060.060.060.060.06-2,920,000
Jan 27, 20260.070.070.060.060.06-6.25%1,400,000
Jan 26, 20260.060.070.060.060.061.59%980,000
Jan 23, 20260.060.070.060.060.06-8.70%3,680,000
Jan 22, 20260.070.070.060.070.071.47%1,180,000
Jan 21, 20260.070.070.070.070.07-540,000
Jan 20, 20260.070.080.070.070.07-2.86%2,460,000
Jan 19, 20260.070.090.060.070.074.48%3,580,000
Jan 16, 20260.060.070.060.070.071.52%2,740,000
Jan 15, 20260.070.070.060.070.071.54%3,000,000
Jan 14, 20260.070.070.060.070.07-2,100,000
Jan 13, 20260.060.080.060.070.0718.18%10,100,000
Jan 12, 20260.050.060.050.060.065.77%10,660,000
Jan 9, 20260.050.050.050.050.05-1.89%3,220,000
Jan 8, 20260.050.060.050.050.051.92%2,020,000
Jan 7, 20260.050.050.050.050.054.00%3,540,000
Jan 6, 20260.060.060.050.050.05-10.71%9,280,000
Jan 5, 20260.060.060.050.060.061.82%340,000
Jan 2, 20260.060.060.050.060.06-5.17%1,660,000
Dec 31, 20250.060.060.060.060.06-4.92%1,520,000
Dec 30, 20250.060.060.060.060.06-1.61%940,000
Dec 29, 20250.060.060.060.060.066.90%540,000
Dec 24, 20250.060.060.050.060.061.75%1,740,000
Dec 23, 20250.060.060.060.060.06-1.72%400,000
Dec 22, 20250.060.060.050.060.06-100,000
Dec 19, 20250.060.060.060.060.06-4.92%3,740,000
Dec 18, 20250.060.070.060.060.065.17%900,000
Dec 17, 20250.060.060.060.060.06-1.69%-
Dec 16, 20250.060.060.060.060.06-440,000
Dec 15, 20250.060.060.050.060.06-3,320,000
Dec 12, 20250.060.060.060.060.067.27%700,000
Dec 11, 20250.060.060.050.060.06-3.51%1,420,000
Dec 10, 20250.060.060.060.060.06-1.72%3,500,000
Dec 9, 20250.060.070.060.060.06-7.94%2,580,000
Dec 8, 20250.070.070.060.060.06-3.08%1,960,000
Dec 5, 20250.070.070.060.070.07-1,420,000
Dec 4, 20250.060.070.060.070.073.17%1,060,000
Dec 3, 20250.060.070.060.060.06-3.08%7,660,000
Dec 2, 20250.060.070.060.070.07-540,000
Dec 1, 20250.070.070.060.070.074.84%2,140,000
Nov 28, 20250.060.060.060.060.065.08%780,000
Nov 27, 20250.060.060.060.060.06-1.67%1,720,000
Nov 26, 20250.060.060.050.060.061.69%8,540,000
Nov 25, 20250.060.070.060.060.06-10.61%8,140,000
Nov 24, 20250.070.070.060.070.07-4.35%8,340,000
Nov 21, 20250.070.070.070.070.07-1.43%2,740,000
Nov 20, 20250.060.070.060.070.077.69%5,940,000
Nov 19, 20250.070.070.060.070.07-10.96%4,160,000
Nov 18, 20250.070.070.070.070.07-1.35%3,340,000
Nov 17, 20250.080.080.070.070.07-2.63%5,940,000
Nov 14, 20250.080.080.070.080.08-1.30%420,000
Nov 13, 20250.080.080.080.080.08-3.75%1,960,000
Nov 12, 20250.080.090.080.080.08-3.61%5,400,000
Nov 11, 20250.080.080.080.080.085.06%1,640,000
Nov 10, 20250.090.090.080.080.08-15.96%2,460,000
Nov 7, 20250.110.110.090.090.09-6.00%4,040,000
Nov 6, 20250.130.130.100.100.10-23.08%6,500,000
Nov 5, 20250.130.130.120.130.131.56%340,000
Nov 4, 20250.130.140.130.130.13-5.19%960,000
Nov 3, 20250.130.150.130.140.145.47%840,000
Oct 31, 20250.130.130.120.130.13-1.54%180,000
Oct 30, 20250.130.130.130.130.132.36%1,160,000
Oct 28, 20250.130.140.120.130.13-3,660,000
Oct 27, 20250.120.140.120.130.133.25%100,000
Oct 24, 20250.120.130.120.120.124.24%1,640,000
Oct 23, 20250.120.130.110.120.122.61%2,780,000
Oct 22, 20250.120.120.110.120.122.68%160,000
Oct 21, 20250.130.120.110.110.11-12.50%3,240,000
Oct 20, 20250.120.140.120.130.133.23%700,000
Oct 17, 20250.130.150.120.120.12-7.46%2,580,000
Oct 16, 20250.130.150.120.130.130.75%1,660,000
Oct 15, 20250.160.160.130.130.13-6.99%2,640,000
Oct 14, 20250.120.170.120.140.1421.19%12,180,000
Oct 13, 20250.130.130.110.120.128.26%600,000