HKSE - Delayed Quote HKD

CHINA JINMAO (0817.HK)

1.050
+0.020
+(1.94%)
At close: 4:08:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 29, 20251.0401.0601.0401.0501.05021,094,000
May 28, 20251.0401.0501.0201.0301.03022,982,000
May 27, 20251.0501.0501.0301.0301.03014,876,000
May 26, 20251.0501.0601.0301.0401.04025,250,908
May 23, 20251.0501.0501.0201.0401.04047,132,000
May 22, 20251.0801.0801.0301.0401.04065,275,712
May 21, 20251.0701.0801.0601.0801.08029,639,344
May 20, 20251.0901.0901.0601.0701.07048,062,478
May 19, 20251.1101.1101.0701.0801.08044,709,681
May 16, 20251.1301.1301.1101.1201.12023,995,391
May 15, 20251.1201.1601.1201.1301.13047,848,000
May 14, 20251.1101.1201.0701.1201.12041,695,326
May 13, 20251.1201.1301.0901.1001.10025,920,809
May 12, 20251.1001.1301.0901.1201.12040,314,000
May 9, 20251.1201.1201.0701.0901.09040,555,297
May 8, 20251.1301.1401.1101.1101.11034,076,000
May 7, 20251.1801.2001.1101.1201.12068,638,000
May 6, 20251.1501.1701.1301.1301.13036,586,000
May 2, 20251.1601.1601.1301.1401.14014,232,000
Apr 30, 20251.1601.1701.1301.1501.15031,476,526
Apr 29, 20251.1701.1701.1401.1401.14019,079,840
Apr 28, 20251.1901.2001.1301.1601.16056,434,661
Apr 25, 20251.1901.2801.1801.1901.190127,442,861
Apr 24, 20251.1801.2101.1501.1901.19043,471,441
Apr 23, 20251.2301.2401.1601.1701.17069,046,000
Apr 22, 20251.2201.2401.2001.2201.22043,914,882
Apr 17, 20251.1701.2701.1601.2101.21062,154,704
Apr 16, 20251.1901.2101.1501.1701.17052,168,000
Apr 15, 20251.2001.2001.1501.1801.18038,442,568
Apr 14, 20251.2301.2301.1901.1901.19035,189,157
Apr 11, 20251.2201.2201.1901.2101.21040,670,000
Apr 10, 20251.2101.2401.1901.2001.20066,433,314
Apr 9, 20251.0501.1901.0301.1901.190126,426,616
Apr 8, 20251.0701.1101.0501.1001.10060,626,283
Apr 7, 20251.1501.1501.0301.0501.050112,344,644
Apr 3, 20251.2301.3001.2201.2401.24063,542,655
Apr 2, 20251.2401.2801.2301.2501.25031,667,323
Apr 1, 20251.2601.3001.2401.2501.25061,906,128
Mar 31, 20251.2201.2701.1901.2601.26081,402,231
Mar 28, 20251.1901.2401.1901.2301.23054,603,076
Mar 27, 20251.1601.1901.1601.1701.17028,062,287
Mar 26, 20251.1601.1901.1301.1601.16037,438,037
Mar 25, 20251.1801.1801.1501.1501.15030,272,000
Mar 24, 20251.1801.1901.1501.1701.17047,744,000
Mar 21, 20251.2201.2201.1601.1701.170113,135,171
Mar 20, 20251.2901.2901.2101.2201.22098,006,000
Mar 19, 20251.3301.3301.2701.2901.29058,164,000
Mar 18, 20251.3601.3601.3001.3301.33063,249,197
Mar 17, 20251.2801.3601.2701.3401.340142,251,687
Mar 14, 20251.1401.2801.1401.2701.270165,983,998
Mar 13, 20251.1201.1501.1001.1301.13039,011,371
Mar 12, 20251.1601.1701.1001.1101.11062,540,072
Mar 11, 20251.1701.1701.1201.1601.16030,388,671
Mar 10, 20251.1701.2001.1401.1701.17042,764,000
Mar 7, 20251.1801.2001.1601.1701.17034,700,000
Mar 6, 20251.1601.2201.1201.2001.200125,822,353
Mar 5, 20251.1401.1601.1101.1401.14033,730,000
Mar 4, 20251.1501.1501.1001.1401.14035,791,078
Mar 3, 20251.1501.2001.1301.1501.15080,835,196
Feb 28, 20251.1501.1701.0901.1101.11088,312,664
Feb 27, 20251.1301.1701.1201.1601.16066,640,000
Feb 26, 20251.0701.1401.0701.1201.12065,479,441
Feb 25, 20251.0601.0801.0401.0701.07046,388,108
Feb 24, 20251.0001.0901.0001.0701.07083,818,129
Feb 21, 20250.9901.0100.9801.0001.00042,462,563
Feb 20, 20250.9901.0000.9700.9800.98015,918,558
Feb 19, 20251.0001.0300.9800.9900.99024,746,125
Feb 18, 20251.0001.0200.9801.0001.00024,158,993
Feb 17, 20251.0001.0100.9701.0001.00030,683,109
Feb 14, 20250.9700.9900.9700.9900.99025,797,075
Feb 13, 20251.0201.0200.9600.9600.96059,512,182
Feb 12, 20250.9501.0300.9401.0201.020103,167,245
Feb 11, 20250.9900.9900.9500.9500.95025,127,021
Feb 10, 20250.9800.9900.9600.9800.98018,254,398
Feb 7, 20250.9400.9900.9400.9700.97040,915,574
Feb 6, 20250.9100.9400.9100.9400.94021,586,494
Feb 5, 20250.9200.9300.9000.9200.92018,263,303
Feb 4, 20250.9000.9500.9000.9300.9304,637,657
Feb 3, 20250.9100.9300.8700.9100.9107,468,000
Jan 28, 20250.9300.9300.9300.9300.930-
Jan 27, 20250.9300.9500.9300.9300.93012,206,000
Jan 24, 20250.9200.9300.9100.9200.92011,831,757
Jan 23, 20250.9200.9500.9000.9100.91019,696,424
Jan 22, 20250.9500.9500.9000.9100.91024,483,454
Jan 21, 20250.9400.9900.9300.9400.94053,547,656
Jan 20, 20250.9200.9500.9100.9200.92027,404,000
Jan 17, 20250.8800.9100.8600.9100.91032,034,210
Jan 16, 20250.8800.9200.8800.8800.88031,276,001
Jan 15, 20250.9000.9000.8700.8800.88024,330,000
Jan 14, 20250.8800.9000.8700.8900.89024,889,422
Jan 13, 20250.8600.8800.8400.8700.87024,367,946
Jan 10, 20250.8800.8800.8300.8600.86031,942,184
Jan 9, 20250.8900.9100.8800.8800.88013,600,000
Jan 8, 20250.9200.9200.8700.8900.89041,182,100
Jan 7, 20250.9100.9300.9000.9200.92023,175,525
Jan 6, 20250.9400.9600.9000.9100.91040,192,000
Jan 3, 20250.9600.9600.9300.9300.93027,866,905
Jan 2, 20250.9701.0000.9400.9500.95043,436,000
Dec 31, 20240.9800.9800.9800.9800.980-
Dec 30, 20240.9900.9900.9500.9600.96021,166,000
Dec 27, 20240.9800.9900.9500.9800.98030,660,493
Dec 24, 20240.9800.9800.9800.9800.980-
Dec 23, 20240.9600.9800.9500.9700.97021,138,000
Dec 20, 20240.9700.9700.9300.9500.95075,377,646
Dec 19, 20241.0001.0000.9600.9700.97051,805,508
Dec 18, 20241.0101.0200.9901.0101.01027,786,608
Dec 17, 20241.0301.0300.9801.0001.00062,800,898
Dec 16, 20241.0501.0601.0001.0201.02082,816,000
Dec 13, 20241.1401.1401.0501.0501.050110,292,000
Dec 12, 20241.1501.1801.1301.1601.16023,470,662
Dec 11, 20241.1401.1801.1401.1501.15029,472,653
Dec 10, 20241.2501.2601.1301.1401.14068,847,530
Dec 9, 20241.1301.1901.0901.1901.19060,412,886
Dec 6, 20241.1101.1501.1101.1301.13019,082,000
Dec 5, 20241.1101.1301.1001.1201.12013,182,529
Dec 4, 20241.1301.1401.1001.1201.12019,102,000
Dec 3, 20241.1101.1301.0901.1201.12022,012,016
Dec 2, 20241.0901.1201.0701.1101.11034,614,000
Nov 29, 20241.0501.1101.0501.0801.08031,604,000
Nov 28, 20241.0601.0701.0401.0501.05017,042,000
Nov 27, 20241.0201.0601.0001.0501.05023,300,000
Nov 26, 20241.0301.0401.0101.0301.03019,174,000
Nov 25, 20241.0301.0501.0001.0201.02051,582,000
Nov 22, 20241.0801.0901.0101.0201.02077,478,659
Nov 21, 20241.1001.1001.0601.0801.08032,226,999
Nov 20, 20241.1001.1101.0801.1001.10022,546,000
Nov 19, 20241.1201.1201.0801.1001.10022,319,000
Nov 18, 20241.1001.1301.0801.1001.10038,884,229
Nov 15, 20241.1001.1301.0801.0901.09033,938,000
Nov 14, 20241.1701.2001.1001.1001.10051,354,000
Nov 13, 20241.1301.1601.1001.1501.15058,227,136
Nov 12, 20241.2001.2001.1301.1501.15081,703,693
Nov 11, 20241.2301.2501.1701.2001.20087,692,000
Nov 8, 20241.3801.3901.2601.2701.27097,159,148
Nov 7, 20241.2801.3901.2401.3501.350162,150,671
Nov 6, 20241.2801.3301.2101.2801.28098,079,923
Nov 5, 20241.1901.2801.1801.2801.28097,371,230
Nov 4, 20241.2101.2301.1801.1901.19070,925,425
Nov 1, 20241.2401.2701.1701.2001.200128,421,444
Oct 31, 20241.1601.2901.1301.2101.210220,419,940
Oct 30, 20241.0901.1401.0901.1001.10039,789,777
Oct 29, 20241.1201.1201.0801.0901.09041,581,490
Oct 28, 20241.0601.1201.0501.1101.11066,316,000
Oct 25, 20241.0501.0801.0401.0601.06034,817,683
Oct 24, 20241.0801.0801.0401.0601.06054,847,499
Oct 23, 20241.1001.1201.0801.0801.08061,624,000
Oct 22, 20241.0701.1201.0601.0901.09067,125,731
Oct 21, 20241.0801.1001.0501.0801.08078,850,381
Oct 18, 20241.0201.1001.0001.0701.07088,092,600
Oct 17, 20241.1201.1600.9901.0001.000152,322,496
Oct 16, 20241.0901.1601.0601.1501.150160,016,198
Oct 15, 20241.1001.1301.0201.0601.060104,743,337
Oct 14, 20241.2001.2101.1001.1001.100119,867,122
Oct 10, 20241.1601.1701.0901.1201.120175,349,664
Oct 9, 20241.2001.2701.0201.1001.100234,311,736
Oct 8, 20241.6101.6101.1701.1901.190300,296,084
Oct 7, 20241.5001.6601.4001.6501.65091,263,235
Oct 4, 20241.4801.6101.4201.4501.45088,811,037
Oct 3, 20241.7201.8001.2901.4401.440167,182,377
Oct 2, 20241.2201.7301.2201.6501.650190,071,358
Sep 30, 20241.1201.2001.0301.1701.170230,584,298
Sep 27, 20240.9501.0000.9000.9800.980205,488,744
Sep 26, 20240.7400.9000.7400.9000.900136,331,322
Sep 25, 20240.7800.7900.7300.7400.74052,240,062
Sep 24, 20240.7400.7600.7200.7500.75049,850,686
Sep 23, 20240.7200.7400.7100.7200.72026,248,050
Sep 20, 20240.6800.7100.6700.7100.71056,413,656
Sep 19, 20240.6700.7000.6600.6700.67046,814,000
Sep 17, 20240.6500.6500.6400.6500.6501,284,000
Sep 16, 20240.6500.6500.6200.6400.6405,714,677
Sep 13, 2024 0.03 Dividend
Sep 13, 20240.6500.6600.6300.6400.64017,476,000
Sep 12, 20240.6900.6900.6600.6600.63015,267,324
Sep 11, 20240.6700.6800.6500.6800.64918,858,012
Sep 10, 20240.6800.6800.6500.6700.64016,704,000
Sep 9, 20240.7000.7000.6500.6700.64023,478,506
Sep 5, 20240.7000.7100.6800.7000.66817,330,538
Sep 4, 20240.7000.7200.6800.6900.65919,328,834
Sep 3, 20240.7000.7300.6900.7000.66825,580,000
Sep 2, 20240.7100.7100.6800.7000.66830,910,000
Aug 30, 20240.6700.7400.6700.7100.67875,968,887
Aug 29, 20240.6700.6800.6600.6800.64928,221,712
Aug 28, 20240.6500.6700.6400.6600.63031,678,412
Aug 27, 20240.6600.6600.6300.6500.62010,568,000
Aug 26, 20240.6400.6600.6400.6500.62015,484,000
Aug 23, 20240.6300.6400.6100.6400.61117,910,044
Aug 22, 20240.6300.6400.6200.6200.59214,402,095
Aug 21, 20240.6300.6400.6200.6300.60117,032,000
Aug 20, 20240.6600.6700.6300.6300.60120,454,000
Aug 19, 20240.6300.6600.6200.6500.62054,460,497
Aug 16, 20240.6100.6100.5900.5900.5638,094,000
Aug 15, 20240.6000.6100.5800.6000.57314,058,000
Aug 14, 20240.6000.6100.5900.6000.5733,040,000
Aug 13, 20240.6000.6100.5900.6000.57311,503,236
Aug 12, 20240.6200.6200.5800.5900.56318,645,149
Aug 9, 20240.6200.6400.6000.6100.58237,370,000
Aug 8, 20240.6000.6300.5900.6000.57322,196,468
Aug 7, 20240.6100.6200.5900.6000.57322,893,830
Aug 6, 20240.6000.6000.5800.6000.57315,510,914
Aug 5, 20240.6100.6200.5700.5900.56334,266,000
Aug 2, 20240.6000.6200.6000.6100.58210,090,000
Aug 1, 20240.6300.6400.6000.6100.58216,582,000
Jul 31, 20240.6000.6400.5900.6200.59224,422,000
Jul 30, 20240.6100.6200.5900.5900.56313,140,072
Jul 29, 20240.6200.6200.6000.6000.57310,537,065
Jul 26, 20240.6200.6300.6100.6100.58218,030,000
Jul 25, 20240.6200.6300.6100.6200.59216,182,000
Jul 24, 20240.6400.6500.6100.6200.59219,885,000
Jul 23, 20240.6500.6600.6400.6400.6116,840,341
Jul 22, 20240.6500.6600.6300.6500.62016,660,000
Jul 19, 20240.6600.6600.6300.6400.61116,831,513
Jul 18, 20240.6800.6800.6500.6600.63017,515,657
Jul 17, 20240.6800.7000.6700.6700.64034,834,000
Jul 16, 20240.6700.7000.6700.6700.64013,206,000
Jul 15, 20240.6900.7000.6700.6800.64920,836,000
Jul 12, 20240.6500.7000.6500.6900.65956,763,196
Jul 11, 20240.6300.6500.6200.6500.62015,576,833
Jul 10, 20240.6400.6400.6200.6200.59214,450,003
Jul 9, 20240.6400.6400.6200.6400.61114,864,000
Jul 8, 20240.6700.6700.6200.6300.60115,281,092
Jul 5, 20240.6600.6700.6500.6600.63015,009,834
Jul 4, 20240.6600.6700.6400.6600.63024,423,178
Jul 3, 20240.6300.6600.6300.6500.62020,098,000
Jul 2, 20240.6500.6600.6200.6200.59232,013,834
Jun 28, 20240.6200.6400.6100.6200.59210,249,540
Jun 27, 20240.6400.6500.6200.6200.59212,072,000
Jun 26, 20240.6400.6500.6300.6400.61113,225,508
Jun 25, 20240.6300.6500.6200.6300.60128,855,302
Jun 24, 20240.6400.6400.6100.6300.60122,292,000
Jun 21, 20240.6400.6500.6300.6400.61119,562,696
Jun 20, 20240.6500.6600.6300.6300.60114,088,000
Jun 19, 20240.6400.6600.6300.6600.63013,614,000
Jun 18, 20240.6500.6600.6300.6300.60116,987,819
Jun 17, 20240.6700.6800.6400.6400.61128,920,000
Jun 14, 20240.6700.7000.6600.6700.64047,564,762
Jun 13, 20240.6800.6900.6600.6700.64014,536,000
Jun 12, 20240.6900.6900.6600.6700.64030,885,098
Jun 11, 20240.7100.7100.6700.6800.64938,609,930
Jun 7, 20240.7100.7200.7000.7100.67816,756,656
Jun 6, 20240.7300.7500.6900.7000.66835,534,370
Jun 5, 20240.7500.7500.7100.7200.68717,274,000
Jun 4, 20240.7000.7500.7000.7400.70638,936,357
Jun 3, 20240.7000.7200.6800.7000.66831,410,370
May 31, 20240.7200.7300.6800.6900.65942,168,985
May 30, 20240.7500.7500.7100.7100.67826,132,000
May 29, 20240.7600.7700.7300.7400.70632,245,635

Related Tickers

0337.HK GREENLAND HK
0.177
+4.12%
 
3883.HK China Aoyuan Group Limited
0.111
+1.83%
 
0813.HK SHIMAO GROUP
0.750
0.00%
 
6968.HK Ganglong China Property Group Limited
0.086
+4.88%
 
3366.HK Overseas Chinese Town (Asia) Holdings Limited
0.198
-0.50%
 
0832.HK CENTRAL CHINA
0.100
0.00%
 
0535.HK GEMDALE PPT
0.270
+1.89%
 
2608.HK Sunshine 100 China Holdings Ltd
0.010
0.00%
 
2772.HK Zhongliang Holdings Group Company Limited
0.084
-1.18%
 
0910.HK CHINA SANDI
0.014
-12.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.