Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

JINMAO SERVICES (0816.HK)

Compare
2.800
0.000
(0.00%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.8302.8502.7602.8002.800146,707
Apr 16, 20252.8302.8302.6902.8002.800605,534
Apr 15, 20252.8402.8402.7302.7902.790158,151
Apr 14, 20252.7602.8402.7502.7902.790385,365
Apr 11, 20252.6602.7202.6602.7202.720580,500
Apr 10, 20252.7402.7402.6502.6502.650469,203
Apr 9, 20252.5502.6802.4802.6402.640596,040
Apr 8, 20252.7502.7502.5002.5802.580870,255
Apr 7, 20252.7802.7802.5102.5402.5402,025,255
Apr 3, 20252.8202.8802.8202.8702.870642,000
Apr 2, 20252.8302.9002.8302.9002.900526,094
Apr 1, 20252.8502.9402.8302.8602.860809,029
Mar 31, 20252.8502.8902.8202.8702.870634,583
Mar 28, 20252.8602.9302.8402.8902.890917,294
Mar 27, 20252.9002.9402.8602.8802.8801,505,302
Mar 26, 20252.7602.9002.7602.8802.880754,847
Mar 25, 20252.8102.8102.7602.7702.770837,450
Mar 24, 20253.2003.2002.7602.8102.8105,873,111
Mar 21, 20253.1603.2502.9803.0803.0803,358,118
Mar 20, 20253.2503.2803.2003.2203.220552,550
Mar 19, 20253.3803.3803.2303.3503.350861,204
Mar 18, 20253.3803.3803.2103.3103.310642,642
Mar 17, 20253.1803.3803.1703.2803.2803,286,222
Mar 14, 20253.1203.1603.0503.1203.120814,105
Mar 13, 20253.0303.0903.0203.0903.090476,445
Mar 12, 20253.1003.1003.0003.0603.060667,286
Mar 11, 20253.0503.0902.9503.0703.070444,488
Mar 10, 20253.0403.0702.9403.0003.000478,034
Mar 7, 20253.0203.1003.0003.0403.040770,638
Mar 6, 20253.1203.1702.8903.0803.0802,230,379
Mar 5, 20253.0503.1503.0303.1203.1201,071,993
Mar 4, 20253.0303.0902.9903.0503.050516,450
Mar 3, 20252.7803.2702.7803.0303.0304,000,157
Feb 28, 20252.9002.9002.7702.7902.790499,266
Feb 27, 20252.8802.9402.8202.9002.9001,299,166
Feb 26, 20252.6702.8802.6702.8802.8802,484,781
Feb 25, 20252.6602.6802.6302.6702.670679,614
Feb 24, 20252.6202.6902.6202.6602.6601,521,322
Feb 21, 20252.5802.6202.5802.6202.6201,593,057
Feb 20, 20252.6102.6102.5602.5902.5901,069,949
Feb 19, 20252.6302.6302.5902.6102.6101,301,360
Feb 18, 20252.6602.7002.6102.6302.6301,236,382
Feb 17, 20252.6502.7002.6102.6502.6501,011,609
Feb 14, 20252.6402.7002.6002.6302.6301,737,329
Feb 13, 20252.6002.6402.5702.6102.6101,110,936
Feb 12, 20252.5602.6302.5502.6002.6001,383,409
Feb 11, 20252.6002.6102.5202.5502.550455,812
Feb 10, 20252.4902.5902.4902.5702.570283,585
Feb 7, 20252.5002.5802.4902.4902.490286,173
Feb 6, 20252.4702.5402.4702.5102.51055,721
Feb 5, 20252.5102.5502.4702.5102.510138,979
Feb 4, 20252.5102.5902.5002.5702.570406,108
Feb 3, 20252.4602.5002.4302.5002.500222,560
Jan 28, 20252.4702.4702.4702.4702.470-
Jan 27, 20252.5002.5502.4802.5002.500135,000
Jan 24, 20252.4602.5402.4602.5002.500438,905
Jan 23, 20252.4602.4802.4602.4602.46076,360
Jan 22, 20252.5102.5102.4602.4802.480101,784
Jan 21, 20252.5002.5702.5002.5202.520103,030
Jan 20, 20252.5002.5302.5002.5202.52064,574
Jan 17, 20252.5002.5102.4802.4902.49043,000
Jan 16, 20252.4602.5102.4602.5002.500114,513
Jan 15, 20252.5102.5202.4402.4402.44082,511
Jan 14, 20252.3902.4802.3902.4302.430108,000
Jan 13, 20252.4202.4202.3902.3902.390405,021
Jan 10, 20252.4402.4402.4302.4302.430109,222
Jan 9, 20252.4402.4502.4202.4402.44083,712
Jan 8, 20252.4702.4802.4202.4502.450308,035
Jan 7, 20252.5002.5102.4502.5102.510257,000
Jan 6, 20252.5202.5502.5002.5002.500121,302
Jan 3, 20252.5102.5402.4902.5402.54082,629
Jan 2, 20252.5002.5502.5002.5102.510200,500
Dec 31, 20242.5202.5202.5202.5202.520-
Dec 30, 20242.5102.5702.4902.5302.530112,500
Dec 27, 20242.5202.5602.4802.5402.54089,060
Dec 24, 20242.5202.5202.5202.5202.520-
Dec 23, 20242.4602.5102.4002.5002.500349,802
Dec 20, 20242.5102.5102.4602.4702.470174,375
Dec 19, 20242.5502.5702.5002.5102.510958,363
Dec 18, 20242.5702.5702.5402.5502.550136,392
Dec 17, 20242.5402.5702.5302.5402.54033,208
Dec 16, 20242.6102.6102.5302.5402.540220,112
Dec 13, 20242.6402.6402.6002.6402.64012,000
Dec 12, 20242.6102.7002.6102.6402.64071,706
Dec 11, 20242.6602.6802.6402.6402.64045,832
Dec 10, 20242.8702.8702.6602.6602.66053,716
Dec 9, 20242.5702.7102.5702.7102.710117,806
Dec 6, 20242.5702.6702.5302.5502.55080,829
Dec 5, 20242.5602.6602.5602.6202.62015,000
Dec 4, 20242.6002.6302.5402.5802.58088,557
Dec 3, 20242.6102.6502.5802.6502.65038,846
Dec 2, 20242.5702.6402.5702.6402.640298,755
Nov 29, 20242.6902.6902.5602.6502.65018,922
Nov 28, 20242.6902.6902.6102.6502.6509,000
Nov 27, 20242.6702.6702.5602.6702.67091,620
Nov 26, 20242.5702.6402.5702.6302.63063,030
Nov 25, 20242.6002.6502.5402.5602.56057,000
Nov 22, 20242.6702.6702.5602.5602.560218,000
Nov 21, 20242.6602.6702.6202.6702.670127,010
Nov 20, 20242.9002.9002.6502.6602.660230,785
Nov 19, 20242.7402.7902.6402.7902.79056,814
Nov 18, 20242.7502.9202.6702.6702.67084,000
Nov 15, 20242.6302.7002.6302.6702.670116,114
Nov 14, 20242.7402.7402.6102.6702.67095,000
Nov 13, 20242.7602.7702.7202.7402.740199,651
Nov 12, 20242.8002.8102.7302.7602.76070,860
Nov 11, 20242.8302.8702.8202.8202.82070,694
Nov 8, 20243.0503.0502.8402.9102.910219,154
Nov 7, 20242.8903.0402.8302.9702.970509,543
Nov 6, 20242.9002.9002.7402.8802.880201,885
Nov 5, 20242.8302.8802.7602.8502.850263,711
Nov 4, 20242.8002.8002.6802.7902.790638,951
Nov 1, 20242.9502.9502.7302.8002.800618,144
Oct 31, 20242.9502.9502.8502.8802.880120,824
Oct 30, 20242.8702.9102.8502.8702.87089,802
Oct 29, 20242.9002.9302.8602.8702.87095,403
Oct 28, 20242.9102.9402.8902.9302.93030,242
Oct 25, 20242.8602.9502.8602.9102.910126,493
Oct 24, 20242.9202.9202.8602.8902.890173,444
Oct 23, 20243.0003.0002.9402.9702.97045,185
Oct 22, 20242.9903.0002.9202.9802.98093,360
Oct 21, 20243.0503.0502.9302.9902.990196,408
Oct 18, 20242.9803.0002.8803.0003.000438,919
Oct 17, 20243.0803.0802.9002.9002.90065,906
Oct 16, 20243.0603.0802.9703.0103.010284,194
Oct 15, 20243.1403.1402.9003.0003.000207,715
Oct 14, 20243.1003.1302.9603.1003.100277,018
Oct 10, 20243.0003.1002.9103.0603.060442,604
Oct 9, 20243.1603.1602.8102.8602.860653,608
Oct 8, 20243.5503.5502.9102.9702.9701,471,102
Oct 7, 20243.4203.5003.2003.4803.4801,683,134
Oct 4, 20243.3503.3503.2503.3303.3301,157,633
Oct 3, 20243.4503.4503.0003.2503.2501,330,102
Oct 2, 20243.1803.2903.0003.2603.2603,135,065
Sep 30, 20243.0003.0802.9202.9802.9801,779,007
Sep 27, 20242.7502.8302.7102.8202.8201,457,123
Sep 26, 20242.5402.6902.4702.6902.6901,745,570
Sep 25, 20242.5202.6002.5202.5402.540512,301
Sep 24, 20242.5502.5902.4302.4302.4302,080,289
Sep 23, 20242.5402.5602.4002.4702.470532,622
Sep 20, 20242.5602.5602.4402.4802.48069,332
Sep 19, 20242.4002.5502.4002.5202.520316,692
Sep 17, 20242.4702.4702.4102.4502.45012,587
Sep 16, 20242.3902.4702.3602.4002.400130,500
Sep 13, 20242.3302.4502.3802.4502.45070,500
Sep 12, 20242.4602.4602.3202.3702.37083,174
Sep 11, 20242.4802.4802.3202.3702.370339,802
Sep 10, 20242.3702.4602.3602.3802.380309,406
Sep 9, 2024 0.084 Dividend
Sep 9, 20242.5202.5202.3502.4002.400440,000
Sep 5, 20242.5902.6002.5302.5602.476453,684
Sep 4, 20242.5702.5902.5402.5902.50537,074
Sep 3, 20242.5702.6002.5402.5702.486585,000
Sep 2, 20242.6302.6402.5402.6302.544523,567
Aug 30, 20242.6302.6902.6202.6802.592594,183
Aug 29, 20242.6002.6402.5702.6002.515220,151
Aug 28, 20242.6502.6502.5902.6402.553319,446
Aug 27, 20242.6902.6902.5702.6302.544842,760
Aug 26, 20242.5602.6502.5602.6002.51543,754
Aug 23, 20242.6802.6802.5702.6202.53495,522
Aug 22, 20242.5902.6702.5802.6202.53426,211
Aug 21, 20242.6002.6102.5702.6102.52440,235
Aug 20, 20242.6302.6302.6202.6202.53448,530
Aug 19, 20242.5502.7002.5502.6302.544241,137
Aug 16, 20242.5402.5902.5402.5902.5053,741
Aug 15, 20242.5402.5802.5402.5802.49524,952
Aug 14, 20242.5502.5802.5502.5802.49511,500
Aug 13, 20242.6302.6302.5202.5502.466215,255
Aug 12, 20242.6302.6302.5602.6102.52430,000
Aug 9, 20242.5202.8102.5102.6002.5152,072,302
Aug 8, 20242.5202.5202.4402.5102.428140,255
Aug 7, 20242.5002.5502.4702.5202.437131,942
Aug 6, 20242.4202.5002.4202.5002.4185,961
Aug 5, 20242.4802.4802.4102.4202.34189,560
Aug 2, 20242.4402.4902.4002.4902.408294,773
Aug 1, 20242.4702.4702.4402.4502.370143,500
Jul 31, 20242.4502.4502.4502.4502.370-
Jul 30, 20242.4602.4802.4502.4502.3707,908
Jul 29, 20242.4502.5302.4502.5302.447350,651
Jul 26, 20242.5002.5002.4202.5002.418244,376
Jul 25, 20242.5202.5202.4202.4902.40842,362
Jul 24, 20242.4202.4902.4202.4802.39962,840
Jul 23, 20242.5502.5502.4202.4202.341194,210
Jul 22, 20242.5002.5602.4602.5002.418538,635
Jul 19, 20242.5802.5802.5202.5602.47642,500
Jul 18, 20242.5802.5802.5302.5602.47686,697
Jul 17, 20242.5202.5702.5002.5702.486135,215
Jul 16, 20242.5302.5602.4802.5202.437365,771
Jul 15, 20242.6802.6802.5502.5502.466274,423
Jul 12, 20242.6002.6802.5602.6502.563476,444
Jul 11, 20242.6502.6502.5802.6102.524109,271
Jul 10, 20242.5702.6002.5002.6002.515238,500
Jul 9, 20242.6302.7002.5402.6202.534217,000
Jul 8, 20242.6202.6902.5602.6302.544167,500
Jul 5, 20242.7702.7702.6402.7402.650133,500
Jul 4, 20242.7802.7802.6702.7302.640195,389
Jul 3, 20242.6802.7902.5702.7402.650625,361
Jul 2, 20242.5802.7002.5102.6402.553928,242
Jun 28, 20242.5002.5602.4602.5102.428412,224
Jun 27, 20242.5402.6002.4402.5602.476810,302
Jun 26, 20242.6502.6502.5802.6102.52452,863
Jun 25, 20242.5802.6402.5302.6202.534312,023
Jun 24, 20242.5602.6002.5002.6002.515358,936
Jun 21, 20242.6402.6402.5602.6102.52489,892
Jun 20, 20242.6202.6502.5502.6202.534285,526
Jun 19, 20242.6602.6702.6102.6702.58259,151
Jun 18, 20242.6302.6402.5602.6102.524317,010
Jun 17, 20242.7402.7402.6702.6802.5927,500
Jun 14, 20242.6502.7502.5702.7302.640365,104
Jun 13, 20242.6902.7702.6202.7102.621622,549
Jun 12, 20242.7402.7402.5902.6902.602591,302
Jun 11, 20242.7102.7502.6302.7302.640340,126
Jun 7, 2024 0.17 Dividend
Jun 7, 20242.8002.8702.7502.8102.718259,283
Jun 6, 20242.9502.9502.8102.9202.660213,060
Jun 5, 20242.8502.9502.7302.8402.587397,914
Jun 4, 20242.6902.8502.6902.8302.578319,720
Jun 3, 20242.5602.6902.5602.6802.441267,192
May 31, 20242.5502.7102.5002.5602.332477,892
May 30, 20242.5002.6302.5002.6302.396395,862
May 29, 20242.7402.7402.5002.5902.359668,500
May 28, 20242.7602.7802.5802.6302.396751,055
May 27, 20242.6002.7402.5702.6402.405799,427
May 24, 20242.9102.9502.5802.6402.4051,346,929
May 23, 20243.0503.0502.8202.8202.569646,878
May 22, 20242.9403.1802.9203.0502.778776,366
May 21, 20243.0703.0702.8502.9502.687411,294
May 20, 20243.0403.1802.9903.0702.796837,433
May 17, 20243.0303.0402.8703.0202.7511,141,150
May 16, 20242.8802.9802.8302.9402.678859,646
May 14, 20242.9002.9502.8202.8502.5965,025,765
May 13, 20242.8902.8902.7202.8302.578285,562
May 10, 20242.6902.9202.6202.8502.5961,281,332
May 9, 20242.6102.6802.6102.6602.423138,814
May 8, 20242.6802.6802.5502.6102.377121,651
May 7, 20242.6602.6602.6602.6602.423-
May 6, 20242.6502.6802.5002.6702.432988,469
May 3, 20242.6502.7402.4902.6202.387678,011
May 2, 20242.4502.6502.4502.5802.350974,160
Apr 30, 20242.4002.5202.2602.4502.232610,893
Apr 29, 20242.2502.4402.2302.4002.1861,801,656
Apr 26, 20242.1502.2302.0902.2302.0311,603,073
Apr 25, 20242.0502.1602.0502.1401.949347,127
Apr 24, 20242.0602.1202.0302.1001.913142,388
Apr 23, 20242.0202.0602.0202.0401.85868,202
Apr 22, 20242.0802.1102.0102.0901.90492,815
Apr 19, 20242.0402.0802.0102.0801.895157,651
Apr 18, 20242.0802.0802.0802.0801.8954,000
Apr 17, 20242.0202.1102.0202.0801.89574,393

Related Tickers

1502.HK FIN STREET PPT
2.010
+0.50%
 
1755.HK S-ENJOY SERVICE
2.800
-5.08%
 
2210.HK Beijing Capital Jiaye Property Services Co., Limited
3.120
0.00%
 
0873.HK SHIMAO SERVICES
0.810
+2.53%
 
2156.HK C&D Property Management Group Co. Limited
2.390
+0.42%
 
9983.HK Central China New Life Limited
1.130
+0.89%
 
0938.HK MAN SANG INT'L
0.900
-1.10%
 
6626.HK Yuexiu Services Group Limited
2.890
+1.05%
 
9979.HK Greentown Management Holdings Company Limited
2.630
+0.77%
 
1209.HK CHINA RES MIXC
36.200
-3.98%