Skip to main content
Jin Mi Fang Group Holdings Limited (HKG:8300)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0220
+0.0010 (4.76%)
Apr 29, 2026, 3:41 PM HKT

HKG:8300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.020.020.020.020.024.76%1,160,000
Apr 28, 20260.020.020.020.020.02-16.00%16,940,000
Apr 27, 20260.020.030.020.030.03-3,760,000
Apr 24, 20260.030.030.020.030.03-4,360,000
Apr 23, 20260.030.030.020.030.03-6,940,000
Apr 22, 20260.030.030.020.030.03-9,740,000
Apr 21, 20260.030.030.020.030.034.17%3,580,000
Apr 20, 20260.030.030.020.020.02-7.69%5,200,000
Apr 17, 20260.030.030.030.030.03-3,820,000
Apr 16, 20260.030.030.030.030.034.00%15,060,000
Apr 15, 20260.020.030.020.030.03-1,080,000
Apr 14, 20260.030.030.030.030.03-3.85%3,440,000
Apr 13, 20260.030.030.030.030.03-3,360,000
Apr 10, 20260.030.030.030.030.03-13.33%19,160,000
Apr 9, 20260.030.030.030.030.03-6.25%5,600,000
Apr 8, 20260.030.030.030.030.03-5.88%6,680,000
Apr 2, 20260.030.030.030.030.03-2.86%2,700,000
Apr 1, 20260.040.040.030.040.04-1,980,000
Mar 31, 20260.030.040.030.040.04-2,920,000
Mar 30, 20260.040.040.030.040.04-2.78%1,260,000
Mar 27, 20260.040.040.040.040.04-2.70%460,000
Mar 26, 20260.040.040.040.040.04-1,520,000
Mar 25, 20260.040.040.040.040.04-3,840,000
Mar 24, 20260.040.040.040.040.04-900,000
Mar 23, 20260.040.040.040.040.04-5.13%2,460,000
Mar 20, 20260.040.040.040.040.04-2.50%1,760,000
Mar 19, 20260.040.040.040.040.04-380,000
Mar 18, 20260.040.040.040.040.042.56%3,660,000
Mar 17, 20260.040.040.040.040.04-7.14%3,200,000
Mar 16, 20260.040.040.040.040.045.00%1,360,000
Mar 13, 20260.040.040.040.040.04-1,980,000
Mar 12, 20260.040.040.040.040.04-200,000
Mar 11, 20260.040.040.040.040.04-4.76%600,000
Mar 10, 20260.040.050.040.040.04-2.33%3,520,000
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