HKSE - Delayed Quote HKD

Jiumaojiu International Holdings Limited (9922.HK)

Compare
2.620
-0.030
(-1.13%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20252.6202.6202.6202.6202.620-
Jan 27, 20252.6402.7002.6202.6502.6507,851,000
Jan 24, 20252.6002.6402.5602.6202.62010,262,083
Jan 23, 20252.6002.6802.5602.5702.57010,931,000
Jan 22, 20252.6002.6202.5002.6002.60014,402,025
Jan 21, 20252.7602.7702.5502.5902.59036,186,000
Jan 20, 20252.8202.9102.7202.7402.74027,522,025
Jan 17, 20252.9002.9502.8402.8602.86010,051,000
Jan 16, 20252.8102.9602.8002.9002.90023,184,000
Jan 15, 20252.8502.8502.7502.7602.76012,376,317
Jan 14, 20252.7202.9202.6902.8102.81042,988,000
Jan 13, 20252.7002.7402.6502.7102.71012,567,000
Jan 10, 20252.8302.8502.7002.7002.70017,644,509
Jan 9, 20252.8002.8602.7802.8402.84012,261,000
Jan 8, 20253.0103.0202.7802.8102.81029,896,000
Jan 7, 20253.1003.1503.0103.0203.02017,117,108
Jan 6, 20253.1903.1903.0703.1103.11017,438,800
Jan 3, 20253.3203.3603.1203.1603.16022,301,105
Jan 2, 20253.4303.4303.2303.2803.28018,298,000
Dec 31, 20243.4403.4403.4403.4403.440-
Dec 30, 20243.4903.5003.2903.3703.37015,544,572
Dec 27, 20243.5703.5903.3803.4603.46024,137,056
Dec 24, 20243.6003.6003.6003.6003.600-
Dec 23, 20243.6503.6703.5503.5503.55010,283,000
Dec 20, 20243.5503.6803.5503.6003.60012,007,637
Dec 19, 20243.6103.6503.5403.6103.61010,510,875
Dec 18, 20243.7603.7703.6703.6803.68010,195,000
Dec 17, 20243.7003.8503.5903.7103.71019,112,000
Dec 16, 20243.8303.8803.6503.7103.71016,149,000
Dec 13, 20244.0004.0003.7903.8303.83034,667,000
Dec 12, 20243.9804.2403.8704.1004.10071,728,001
Dec 11, 20243.8004.0303.8003.8903.89035,355,974
Dec 10, 20244.2004.3603.7603.7803.78070,702,000
Dec 9, 20243.5004.1503.4203.9803.98049,337,000
Dec 6, 20243.3503.5403.3303.5003.50020,105,000
Dec 5, 20243.4503.4503.3203.3503.35014,860,000
Dec 4, 20243.4803.5703.4203.4503.45014,334,598
Dec 3, 20243.5503.6103.4003.4803.48017,189,000
Dec 2, 20243.3503.5803.3403.5203.52021,398,000
Nov 29, 20243.2303.4403.2203.3403.34026,159,000
Nov 28, 20243.3403.3403.2103.2103.2108,145,000
Nov 27, 20243.2303.3503.1003.3203.32013,879,000
Nov 26, 20243.1103.3203.0703.1703.17020,168,095
Nov 25, 20243.0703.1203.0203.0903.09013,433,000
Nov 22, 20243.1503.2303.0103.0603.06021,569,301
Nov 21, 20243.3703.3803.1703.1803.18022,710,000
Nov 20, 20243.3303.4503.3003.3803.38013,688,533
Nov 19, 20243.3303.3703.2803.3303.3306,987,000
Nov 18, 20243.3803.3803.2803.3103.3109,718,000
Nov 15, 20243.3403.4403.3003.3103.31014,756,934
Nov 14, 20243.6503.6503.3203.3403.34026,684,993
Nov 13, 20243.6603.6703.5003.6203.62018,855,000
Nov 12, 20243.9204.0203.6003.6403.64036,915,530
Nov 11, 20243.8604.0003.8003.9503.95034,139,845
Nov 8, 20244.1904.3303.9504.0704.07064,213,280
Nov 7, 20243.6004.1503.5304.0904.09084,784,500
Nov 6, 20243.7003.7503.5103.6203.62035,407,700
Nov 5, 20243.4403.6903.4103.6803.68034,473,000
Nov 4, 20243.4803.5503.4103.4703.47020,345,257
Nov 1, 20243.3603.5403.2703.4503.45036,223,088
Oct 31, 20243.4103.4703.2903.3603.36021,869,021
Oct 30, 20243.5503.6203.3703.4303.43026,208,521
Oct 29, 20243.6003.6503.4903.5203.52026,721,400
Oct 28, 20243.4303.5903.4003.5003.50027,964,500
Oct 25, 20243.3303.4303.3003.4203.42018,502,000
Oct 24, 20243.4103.4203.2803.3103.31022,650,000
Oct 23, 20243.2903.5303.2603.4303.43043,886,500
Oct 22, 20243.2503.3603.1803.2703.27032,474,000
Oct 21, 20243.3503.3603.2003.2203.22056,293,603
Oct 18, 20243.2803.5203.2103.4703.47050,331,000
Oct 17, 20243.5003.5803.2003.2203.22047,264,174
Oct 16, 20243.4503.6403.3503.4703.47056,068,174
Oct 15, 20243.7603.8003.3403.4003.40052,374,500
Oct 14, 20244.1604.1603.5503.7603.76080,601,840
Oct 10, 20244.0004.3903.9804.1804.18090,596,001
Oct 9, 20244.1504.4503.6303.8403.840114,140,634
Oct 8, 20245.6405.6804.1104.1404.140156,613,000
Oct 7, 20245.1505.7305.1105.5405.54074,961,601
Oct 4, 20244.8705.1404.6705.0005.00067,468,000
Oct 3, 20245.0305.1304.2904.8704.87096,689,000
Oct 2, 20245.1505.3204.6404.8504.850113,449,041
Sep 30, 20244.1005.3604.1004.9504.950240,691,301
Sep 27, 20243.6604.0003.4103.8303.830176,499,546
Sep 26, 20242.9303.5102.8803.3703.370147,450,083
Sep 25, 20242.9803.0702.8302.8502.85053,450,895
Sep 24, 20242.5102.9102.5102.8502.85057,980,001
Sep 23, 20242.4902.5802.4302.4802.48016,910,500
Sep 20, 20242.4402.5102.4102.4702.47020,325,000
Sep 19, 20242.2402.4802.2302.4302.43034,608,710
Sep 17, 20242.2002.2202.1402.1902.1906,821,000
Sep 16, 20242.2702.2702.1502.1902.1905,000,000
Sep 13, 20242.3002.4502.2702.2802.28020,600,170
Sep 12, 20242.2702.3302.2602.2702.27010,342,000
Sep 11, 20242.2802.3002.2202.2602.2608,084,819
Sep 10, 20242.3002.3302.2702.2702.2709,374,930
Sep 9, 20242.3802.3802.2802.3002.30014,991,000
Sep 5, 20242.4302.4502.3502.4002.40019,224,000
Sep 4, 20242.5002.5302.4002.4302.43013,204,000
Sep 3, 20242.4302.5402.4202.5002.50013,143,000
Sep 2, 20242.5702.5802.4102.4102.41013,510,861
Aug 30, 20242.4802.7102.4802.5902.59028,431,413
Aug 29, 20242.4202.4902.3502.4802.48016,881,254
Aug 28, 20242.5602.5602.3802.4202.42019,241,000
Aug 27, 20242.5002.6102.4402.5602.56020,635,600
Aug 26, 20242.3802.5702.3802.4902.49020,466,632
Aug 23, 20242.3702.3902.3102.3802.38016,457,000
Aug 22, 20242.4102.4402.3402.4102.41011,607,044
Aug 21, 20242.4202.4202.3802.4102.4107,456,000
Aug 20, 20242.4602.5002.3902.4302.43016,401,061
Aug 19, 20242.4702.5402.4402.4502.45010,392,000
Aug 16, 20242.5102.5502.4602.4702.4707,902,518
Aug 15, 20242.5002.5602.4402.5102.51025,655,004
Aug 14, 20242.5902.6602.5002.5102.51011,637,602
Aug 13, 20242.5802.6002.5402.5902.5905,457,001
Aug 12, 20242.6902.7102.5502.5702.57013,502,410
Aug 9, 20242.7502.7702.6602.6802.6809,888,446
Aug 8, 20242.7202.7702.6202.7402.74015,259,253
Aug 7, 20242.6902.7502.6602.7202.72010,545,014
Aug 6, 20242.7002.7202.6502.6802.68013,101,000
Aug 5, 20242.6702.7202.5702.6502.65021,359,000
Aug 2, 20242.7602.7702.6802.6902.6906,604,000
Aug 1, 20242.9102.9302.7502.7602.76015,713,822
Jul 31, 20242.6902.9302.6902.9002.90025,632,191
Jul 30, 20242.6802.7002.6102.6802.68012,347,400
Jul 29, 20242.7102.7302.6102.6602.66014,608,000
Jul 26, 20242.8102.8402.6902.7002.70026,601,000
Jul 25, 20242.8202.8202.7502.7602.76016,790,856
Jul 24, 20242.9202.9202.8102.8302.83021,764,314
Jul 23, 20243.0903.0902.9102.9202.92021,245,380
Jul 22, 20243.2003.2602.9803.0603.06051,353,809
Jul 19, 20243.6303.6303.3903.4103.41017,756,000
Jul 18, 20243.6003.6703.5803.6203.6208,148,000
Jul 17, 20243.6103.6703.5703.6403.6408,971,000
Jul 16, 20243.6303.6303.5303.6003.6009,594,780
Jul 15, 20243.8103.8103.6203.6303.63010,932,000
Jul 12, 20243.7403.9203.7303.8103.81011,335,000
Jul 11, 20243.6803.7603.6503.7203.72012,165,000
Jul 10, 20243.7003.7703.6203.6203.6209,548,000
Jul 9, 20243.6903.7203.6303.7003.70010,735,001
Jul 8, 20243.8303.8503.6703.6903.69017,922,185
Jul 5, 20243.8103.9003.8003.8503.8508,784,000
Jul 4, 20243.9804.0403.7503.8303.83015,035,620
Jul 3, 20243.8804.0103.8303.9703.97012,183,000
Jul 2, 20244.0504.0803.8403.8603.86014,844,616
Jun 28, 20244.0204.1703.9704.0504.05012,022,815
Jun 27, 20244.0004.0303.9604.0204.0209,459,000
Jun 26, 20244.0604.0803.9704.0204.0205,761,000
Jun 25, 20243.9404.1303.9404.0504.05012,823,000
Jun 24, 20244.1004.1003.8603.9803.98027,885,000
Jun 21, 20244.1404.1604.0304.0904.09017,444,300
Jun 20, 20244.3204.3204.1104.1204.12012,643,000
Jun 19, 20244.1704.3004.1004.3004.30021,657,000
Jun 18, 20244.3504.3604.1104.1704.17028,492,000
Jun 17, 20244.4704.4704.3004.3504.35018,459,942
Jun 14, 20244.4504.5304.3504.4704.47025,752,000
Jun 13, 20244.4504.5504.4104.4404.44010,434,000
Jun 12, 2024 0.150 Dividend
Jun 12, 20244.7204.7204.3704.4004.40028,468,500
Jun 11, 20244.8304.8804.7004.8704.72012,414,100
Jun 7, 20244.9505.0204.7704.8704.72010,475,641
Jun 6, 20245.0205.0504.8704.9104.7598,779,000
Jun 5, 20245.0105.0404.9504.9704.8176,498,000
Jun 4, 20244.8905.0004.8704.9904.8366,575,001
Jun 3, 20244.8504.9504.8404.8904.7396,591,000
May 31, 20244.9905.0704.7504.7904.64224,164,000
May 30, 20244.9605.0504.9004.9004.74911,861,000
May 29, 20245.1005.1604.9404.9604.80712,738,000
May 28, 20245.1505.2805.0205.1705.01110,511,000
May 27, 20245.1005.1804.9505.1605.0019,145,000
May 24, 20245.1905.2805.0205.0604.90412,847,800
May 23, 20245.4005.4205.2105.2305.06916,253,000
May 22, 20245.6005.6005.3305.4105.24317,662,143
May 21, 20245.7805.8105.4605.5305.36021,024,000
May 20, 20245.8505.9405.7605.8305.65014,496,000
May 17, 20245.5805.8505.5805.8305.65028,298,000
May 16, 20245.6005.6405.4505.5805.40815,181,000
May 14, 20245.5605.7705.4805.5005.33114,498,000
May 13, 20245.6205.6305.3705.5905.41816,562,000
May 10, 20245.3805.7605.2205.6605.48627,162,303
May 9, 20245.1405.3305.1405.3205.15610,245,000
May 8, 20245.3405.3805.1305.1304.9729,121,131
May 7, 20245.4305.4305.2705.3405.1767,350,000
May 6, 20245.4405.5305.3305.4305.26313,501,000
May 3, 20245.6705.6905.4205.5205.3509,900,000
May 2, 20244.9005.4804.9005.4605.29219,079,000
Apr 30, 20245.1005.1504.8804.9604.80710,601,000
Apr 29, 20244.9905.2704.8805.0504.89422,902,000
Apr 26, 20244.7905.0004.7404.9804.82734,027,501
Apr 25, 20244.7604.9504.6504.7904.64211,819,000
Apr 24, 20244.7804.8304.6104.7604.61310,385,000
Apr 23, 20244.5704.8204.5604.7404.59410,447,600
Apr 22, 20244.6504.7804.5504.5704.42912,685,000
Apr 19, 20244.8704.8704.6004.7104.56514,313,000
Apr 18, 20244.8804.9604.8004.8704.7208,491,000
Apr 17, 20244.9405.0604.8304.8804.73015,455,456
Apr 16, 20245.1905.1904.9204.9204.76811,120,000
Apr 15, 20245.3005.3105.1805.2105.0508,755,177
Apr 12, 20245.6705.6705.3205.3305.16611,818,000
Apr 11, 20245.5205.6505.4205.6205.4477,420,000
Apr 10, 20245.4505.6305.3805.5705.3988,359,000
Apr 9, 20245.3005.5305.3005.4105.2435,330,127
Apr 8, 20245.3005.5005.1205.3005.13715,035,000
Apr 5, 20245.4205.4405.2205.3005.1374,137,000
Apr 3, 20245.6005.6005.3405.4205.2538,927,256
Apr 2, 20245.7005.7905.4905.5705.3988,876,000
Mar 28, 20245.3005.7005.2805.6405.46616,894,000
Mar 27, 20245.5405.5805.2605.2705.10819,575,871
Mar 26, 20245.6005.6305.3905.5405.36918,856,000
Mar 25, 20246.1006.1205.5305.6005.42821,602,000
Mar 22, 20246.1306.1505.8405.8605.68019,369,000
Mar 21, 20246.0506.3106.0506.1305.94115,847,746
Mar 20, 20245.8206.0405.7706.0105.82513,049,576
Mar 19, 20245.8505.9505.7205.8605.68010,626,000
Mar 18, 20246.0206.0205.7405.9805.79611,573,714
Mar 15, 20245.9706.0305.8805.9705.78618,615,563
Mar 14, 20245.9906.2705.9106.0405.85422,951,324
Mar 13, 20245.9806.0805.8505.9705.78622,004,715
Mar 12, 20245.4206.0505.2705.9905.80643,172,000
Mar 11, 20245.1005.3205.0905.3105.14614,202,001
Mar 8, 20245.0105.2605.0105.1004.94316,304,000
Mar 7, 20245.2805.2804.9004.9404.78812,824,835
Mar 6, 20245.0005.3004.9705.2405.07912,621,000
Mar 5, 20245.2205.2205.0005.0004.84616,679,773
Mar 4, 20245.5205.5605.2705.2905.12711,919,500
Mar 1, 20245.4405.5005.2705.4905.32111,167,001
Feb 29, 20245.4005.6705.3705.4405.27219,321,138
Feb 28, 20245.7605.8005.3805.4005.23419,619,000
Feb 27, 20245.5005.8105.4105.7705.59222,830,256
Feb 26, 20245.2805.7705.2605.4905.32131,401,854
Feb 23, 20245.2005.4305.0505.2405.07953,348,115
Feb 22, 20244.9805.0904.8605.0904.9339,016,000
Feb 21, 20244.6805.0604.6204.9804.82719,116,384
Feb 20, 20244.7804.8204.6204.7304.58411,909,000
Feb 19, 20245.1005.1204.7304.7904.64223,590,700
Feb 16, 20244.7905.1304.7105.1104.95310,609,000
Feb 15, 20244.6304.8504.5804.7604.6135,522,000
Feb 14, 20244.7604.7904.4204.7204.5756,054,000
Feb 9, 20244.7604.7604.7604.7604.613-
Feb 8, 20244.7304.9804.6304.9004.74911,537,812
Feb 7, 20244.8505.2304.7004.7304.58425,357,268
Feb 6, 20244.5604.7504.4204.7104.56513,242,000
Feb 5, 20244.6104.7604.4704.5004.3619,713,730
Feb 2, 20244.7404.9004.4704.5504.4106,805,013
Feb 1, 20244.6004.8004.5204.7404.59412,255,000
Jan 31, 20244.7604.8304.5704.6004.4587,482,000
Jan 30, 20245.0205.0304.7804.8304.6815,314,001
Jan 29, 20245.0505.2304.9705.0504.8945,582,000

Related Tickers

0520.HK XIABUXIABU
0.880
+4.76%
 
9869.HK Helens International Holdings Company Limited
2.040
-1.92%
 
2217.HK Tam Jai International Co. Limited
0.890
-1.11%
 
6862.HK Haidilao International Holding Ltd.
14.500
+0.97%
 
1978.HK LH Group Limited
0.470
0.00%
 
2150.HK Nayuki Holdings Limited
1.170
-0.85%
 
6811.HK Tai Hing Group Holdings Limited
0.950
0.00%
 
0341.HK CAFE DE CORAL H
7.580
-0.26%
 
SBUX.MX Starbucks Corporation
2,230.99
-0.84%
 
YUMC Yum China Holdings, Inc.
46.25
-2.82%