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

HKSE - Delayed Quote HKD

Jimu Group Limited (8187.HK)

Compare
0.990
+0.040
+(4.21%)
At close: 3:57:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.9300.9900.9300.9900.99025,000
Apr 14, 20250.9500.9500.9500.9500.950-
Apr 11, 20250.9001.0000.7600.9500.9501,245,000
Apr 10, 20250.9000.9600.9000.9200.920365,000
Apr 9, 20250.9000.9000.9000.9000.90015,000
Apr 8, 20250.9400.9400.9000.9000.90055,000
Apr 7, 20251.0301.0300.9200.9900.990355,000
Apr 3, 20250.9801.0501.0001.0001.00010,000
Apr 2, 20251.0501.0501.0001.0001.00080,000
Apr 1, 20251.0701.0701.0701.0701.07065,000
Mar 31, 20251.0901.0901.0901.0901.0905,000
Mar 28, 20251.0301.1001.0301.0901.09020,500
Mar 27, 20251.0701.0701.0701.0701.070-
Mar 26, 20251.0701.0701.0701.0701.0701,705,000
Mar 25, 20251.0401.0701.0401.0701.07015,000
Mar 24, 20251.0301.0301.0301.0301.030-
Mar 21, 20251.0801.0801.0301.0301.03020,500
Mar 20, 20251.0201.0801.0201.0801.08050,000
Mar 19, 20251.0201.0201.0201.0201.020-
Mar 18, 20251.0201.0201.0001.0201.02020,000
Mar 17, 20251.0701.0701.0401.0301.03050,000
Mar 14, 20251.0301.0301.0201.0301.030130,000
Mar 13, 20251.0101.0601.0001.0201.020275,000
Mar 12, 20251.0501.0501.0401.0401.04013,500
Mar 11, 20251.1001.1001.0501.0501.05060,000
Mar 10, 20251.1301.1301.0901.0801.08015,000
Mar 7, 20251.1001.1401.1301.1301.130260,000
Mar 6, 20251.0601.0601.0101.0401.04032,500
Mar 5, 20251.0501.0601.0501.0601.06015,000
Mar 4, 20251.1101.1101.0501.0501.050125,000
Mar 3, 20251.1201.1201.1201.1201.120-
Feb 28, 20251.2301.2301.1201.1201.120270,000
Feb 27, 20251.1901.1901.1901.1901.1905,000
Feb 26, 20251.2001.2001.1601.1601.160240,000
Feb 25, 20251.1801.1801.1801.1801.180-
Feb 24, 20251.2001.3501.1501.1801.1803,285,000
Feb 21, 20251.1501.1501.1501.1501.15025,000
Feb 20, 20251.1501.1501.1501.1501.150-
Feb 19, 20251.1401.1501.1401.1501.150160,000
Feb 18, 20251.1701.1701.0901.1401.140470,000
Feb 17, 20251.2401.2401.0001.1701.1701,675,000
Feb 14, 20251.1501.2701.1501.2601.2601,190,000
Feb 13, 20251.2301.2301.2301.2301.230-
Feb 12, 20251.1801.2301.1801.2301.23020,000
Feb 11, 20251.2501.2701.2501.2501.250240,000
Feb 10, 20251.2501.2601.2301.2201.220300,000
Feb 7, 20251.2401.2401.2401.2301.23010,000
Feb 6, 20251.2601.2601.2601.2601.26050,000
Feb 5, 20251.2501.2801.2501.2601.260150,000
Feb 4, 20251.2501.2501.0501.2401.2401,893,250
Feb 3, 20251.3301.3301.2201.2401.2402,676,000
Jan 28, 20251.3401.3401.3401.3401.340-
Jan 27, 20251.1501.2801.1001.2201.220667,500
Jan 24, 20251.2001.2001.1501.1501.150845,000
Jan 23, 20251.0801.0801.0801.0801.080-
Jan 22, 20251.0501.1001.0301.0801.080415,000
Jan 21, 20251.0501.0501.0001.0501.0502,600,000
Jan 20, 20251.1001.1001.0501.0501.050870,000
Jan 17, 20251.0501.0601.0201.0601.060125,000
Jan 16, 20251.0001.0900.9501.0801.0801,465,000
Jan 15, 20251.0101.0101.0101.0101.010-
Jan 14, 20251.0601.0800.9001.0101.0101,225,000
Jan 13, 20251.0901.0901.0701.0701.07045,000
Jan 10, 20251.0401.0801.0301.0601.060265,000
Jan 9, 20251.0401.0601.0001.0401.040795,000
Jan 8, 20251.0301.0801.0201.0201.020160,000
Jan 7, 20251.1701.1701.0001.1001.100367,000
Jan 6, 20251.1801.2001.1201.1701.170151,000
Jan 3, 20251.3001.3001.3001.3001.300-
Jan 2, 20251.2601.3001.2601.3001.30015,000
Dec 31, 20241.3201.3201.3201.3201.320-
Dec 30, 20241.2901.3001.2001.2901.290260,000
Dec 27, 20241.2001.2801.2301.2701.270200,000
Dec 24, 20241.2801.2801.2801.2801.280-
Dec 23, 20241.0301.2501.0301.2101.210216,250
Dec 20, 20241.4001.3601.0001.0201.0206,153,000
Dec 19, 20241.4501.4501.4501.4501.4505,000
Dec 18, 20241.4701.4701.4301.4501.45020,000
Dec 17, 20241.4501.4501.4501.4501.4505,000
Dec 16, 20241.4901.4901.4501.4801.48070,000
Dec 13, 20241.4801.5001.4401.4901.49048,000
Dec 12, 20241.4801.5401.4801.5401.54081,250
Dec 11, 20241.5501.5501.5101.5101.51029,750
Dec 10, 20241.5001.5601.4701.5401.540337,750
Dec 9, 20241.5001.5901.4001.5501.550210,000
Dec 6, 20241.5001.5601.4701.5201.520200,000
Dec 5, 20241.5701.5801.4701.5601.560581,250
Dec 4, 20241.5601.6001.5301.6001.600227,500
Dec 3, 20241.5801.5801.5001.5601.56082,250
Dec 2, 20241.6001.6001.4701.6001.600335,000
Nov 29, 20241.5901.5901.5801.5801.58078,174
Nov 28, 20241.6301.6301.4601.5901.590327,500
Nov 27, 20241.5801.5901.5301.5901.59035,000
Nov 26, 20241.5501.5801.5301.5801.5802,670,000
Nov 25, 20241.5401.5901.5101.5101.510140,250
Nov 22, 20241.3601.6801.3501.5901.590509,300
Nov 21, 20241.4001.4501.3001.4401.440415,750
Nov 20, 20241.2701.4601.1701.4501.450265,000
Nov 19, 20241.3601.3601.1901.2901.290647,500
Nov 18, 20241.4001.4001.2101.3601.360255,000
Nov 15, 20241.3801.4201.3301.4001.400280,000
Nov 14, 20241.4601.4601.3401.4201.420157,250
Nov 13, 20241.3901.4501.3001.4401.440157,500
Nov 12, 20241.3301.4501.3201.3901.3901,169,000
Nov 11, 20241.2301.4101.1501.3501.3501,606,478
Nov 8, 20240.7601.2300.7501.2301.2303,449,936
Nov 7, 20240.4850.8100.4300.7600.7602,765,100
Nov 6, 20240.3750.4950.2550.4400.4404,330,000
Nov 5, 20240.6300.5700.4200.4750.4754,030,000
Nov 4, 20240.6000.6500.6000.6500.65010,000
Nov 1, 20240.5300.6000.5300.5900.59055,000
Oct 31, 20240.5500.5800.5400.5800.58060,000
Oct 30, 20240.5700.6000.5400.6000.600265,000
Oct 29, 20240.5200.6200.5200.6200.62056,750
Oct 28, 20240.5800.6000.5800.6000.60042,500
Oct 25, 20240.6000.6000.5200.6000.600485,000
Oct 24, 20240.5600.6200.4800.6200.620115,000
Oct 23, 20240.6000.6200.5600.6200.620705,000
Oct 22, 20240.6300.6500.5500.6100.610237,000
Oct 21, 20240.5200.6800.4700.6200.620485,000
Oct 18, 20240.7900.8200.5100.5200.5202,530,000
Oct 17, 20240.4250.8200.4150.7900.79013,177,500
Oct 16, 20240.3250.3250.3250.3250.3255,000
Oct 15, 20240.3050.3050.3000.3050.30550,000
Oct 14, 20240.2600.3900.2650.3100.310160,000
Oct 10, 20240.2600.2600.2600.2600.26011,494
Oct 9, 20240.2950.2950.2900.2900.290140,000
Oct 8, 20240.3000.3000.2550.2600.2601,885,000
Oct 7, 20240.2850.2850.2800.2950.295225,000
Oct 4, 20240.2550.2550.2550.2550.255-
Oct 3, 20240.2400.2600.2400.2650.26545,000
Oct 2, 20240.2400.2400.2400.2400.240-
Sep 30, 20240.2200.2300.2200.2400.24050,000
Sep 27, 20240.2200.2200.1970.2190.21945,000
Sep 26, 20240.2200.2200.2200.2200.220-
Sep 25, 20240.2180.2200.2180.2200.220830,000
Sep 24, 20240.2200.2200.2200.2200.22010,000
Sep 23, 20240.2330.2330.2330.2330.233-
Sep 20, 20240.2500.2500.2310.2330.23325,000
Sep 19, 20240.2550.2600.2380.2490.24965,000
Sep 17, 20240.2130.2800.2130.2600.260135,000
Sep 16, 20240.2950.2950.2950.2950.295-
Sep 13, 20240.3000.3000.3000.2950.295865,000
Sep 12, 20240.2850.2850.2850.2850.28530,000
Sep 11, 20240.2900.2900.2900.2900.290-
Sep 10, 20240.2900.2900.2900.2900.290-
Sep 9, 20240.2900.2900.2900.2900.290-
Sep 5, 20240.2900.2900.2900.2900.290-
Sep 4, 20240.2900.2900.2900.2900.290-
Sep 3, 20240.2900.2900.2900.2900.290-
Sep 2, 20240.2900.2900.2900.2900.290-
Aug 30, 20240.2900.2900.2900.2900.290-
Aug 29, 20240.2900.2900.2900.2900.290-
Aug 28, 20240.2900.2900.2900.2900.29065,000
Aug 27, 20240.2400.3650.2400.2550.25520,000
Aug 26, 20240.2400.2400.2400.2400.24095,000
Aug 23, 20240.2750.2750.2370.2600.260400,000
Aug 22, 20240.3000.3050.3050.3050.30515,000
Aug 21, 20240.2700.2700.2700.2700.2705,000
Aug 20, 20240.2750.3150.2750.2900.290120,000
Aug 19, 20240.3300.3300.3300.3300.330-
Aug 16, 20240.3300.3300.3300.3300.330-
Aug 15, 20240.3250.3300.3250.3300.3301,300,000
Aug 14, 20240.3300.3300.3300.3300.3305,000
Aug 13, 20240.2900.2900.2900.2900.290-
Aug 12, 20240.2500.2900.2500.2900.290145,000
Aug 9, 20240.3350.3350.3000.3000.300110,000
Aug 8, 20240.3850.3850.3850.3800.3801,000,000
Aug 7, 20240.3000.3800.3000.3700.3701,105,000
Aug 6, 20240.3000.3350.3000.3350.33575,000
Aug 5, 20240.3750.3850.2950.2950.2951,115,000
Aug 2, 20240.3000.3000.2850.2900.29095,000
Aug 1, 20240.3000.3000.3000.3000.300-
Jul 31, 20240.2500.3350.2500.3200.320165,000
Jul 30, 20240.2350.4050.2350.3650.365100,000
Jul 29, 20240.3900.3900.3900.3900.390-
Jul 26, 20240.3900.3900.3900.3900.390-
Jul 25, 20240.3900.3900.3900.3900.390-
Jul 24, 20240.3900.3900.3900.3900.390-
Jul 23, 20240.3900.3900.3900.3900.390-
Jul 22, 20240.3450.3450.3450.3900.3905,750
Jul 19, 20240.4000.4000.4000.4000.400-
Jul 18, 20240.4100.4100.4100.4100.410-
Jul 17, 20240.4100.4100.4100.4100.4101,025,000
Jul 16, 20240.3850.3850.3850.3850.385-
Jul 15, 20240.3850.3850.3850.3850.385-
Jul 12, 20240.3850.3850.3850.3850.385-
Jul 11, 20240.3850.3850.3850.3850.385-
Jul 10, 20240.3850.3850.3850.3850.385-
Jul 9, 20240.4000.4000.3450.3850.385265,000
Jul 8, 20240.4050.4050.4050.4050.405-
Jul 5, 20240.4050.4050.4050.4050.405-
Jul 4, 20240.4050.4050.3550.4050.4053,061,250
Jul 3, 20240.4150.4150.4150.4100.410320,000
Jul 2, 20240.4300.4300.4300.4300.430-
Jun 28, 20240.4350.4350.4350.4350.43540,000
Jun 27, 20240.4400.4400.4400.4400.440-
Jun 26, 20240.4400.4400.4400.4400.440-
Jun 25, 20240.4500.4500.4500.4500.45060,000
Jun 24, 20240.4400.4400.4400.4400.440-
Jun 21, 20240.4350.4400.4350.4400.44015,000
Jun 20, 20240.4100.4100.4100.4100.410-
Jun 19, 20240.4100.4100.4100.4100.410-
Jun 18, 20240.4100.4100.4100.4100.410-
Jun 17, 20240.4100.4100.4100.4100.410-
Jun 14, 20240.4450.4450.4100.4100.4101,315,000
Jun 13, 20240.4600.4600.4500.4350.4351,560,000
Jun 12, 20240.4150.4800.4150.4800.48025,000
Jun 11, 20240.4100.4150.3850.4150.41535,000
Jun 7, 20240.3850.4850.3850.4150.4153,560,000
Jun 6, 20240.3000.3850.3000.3850.385170,000
Jun 5, 20240.3500.3850.2800.3400.340925,000
Jun 4, 20240.4200.4200.4200.4200.420-
Jun 3, 20240.4350.4350.4200.4250.42535,250
May 31, 20240.4750.4750.4200.4600.46012,455,000
May 30, 20240.4750.4800.4750.4750.4752,095,000
May 29, 20240.4750.4750.4750.4750.475-
May 28, 20240.4450.4800.4750.4750.4751,290,000
May 27, 20240.4850.4550.4000.4350.435221,500
May 24, 20240.5600.5600.4850.4850.4852,110,000
May 23, 20240.4900.5200.4900.5000.5004,930,053
May 22, 20240.4350.5300.4050.4900.4903,835,000
May 21, 20240.5100.5400.5000.5300.530935,000
May 20, 20240.5500.5500.5500.5500.550-
May 17, 20240.5600.5900.5500.5500.550152,250
May 16, 20240.6000.6000.6000.5900.5905,000
May 14, 20240.5600.6300.5600.6000.600345,000
May 13, 20240.6300.6400.6300.6400.64050,000
May 10, 20240.6800.6900.6700.6900.690385,000
May 9, 20240.7500.7500.6200.7000.700349,000
May 8, 20240.7600.7700.7600.7600.76055,000
May 7, 20240.8000.8000.7700.7700.77020,000
May 6, 20240.8000.8100.7900.8000.800605,000
May 3, 20240.8400.8500.7500.8500.850525,000
May 2, 20240.8400.8500.6200.8500.8506,495,000
Apr 30, 20240.8100.8400.8100.8400.84095,000
Apr 29, 20240.8100.8400.8000.8100.810515,000
Apr 26, 20240.8900.8900.7700.8100.8109,165,000
Apr 25, 20240.8200.8200.7700.7900.790735,000
Apr 24, 20240.8200.8400.8200.8300.83056,000
Apr 23, 20240.8000.9700.8000.8400.840185,000
Apr 22, 20240.9800.9800.7500.8000.8008,850,406
Apr 19, 20241.0701.0800.9600.9900.9903,215,500
Apr 18, 20241.1901.1901.0401.1501.1501,364,500
Apr 17, 20241.2801.2801.1801.2001.200825,000
Apr 16, 20241.2801.3001.2401.2901.2904,900,000
Apr 15, 20241.2901.3601.1401.3201.320770,200