Advertisement
U.S. Markets closed

JINMAO SERVICES (0816.HK)

HKSE - HKSE Delayed Price. Currency in HKD
2.930+0.020 (+0.69%)
At close: 03:58PM HKT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
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 09, 20243.1603.1602.8102.8602.860653,608
Oct 08, 20243.5503.5502.9102.9702.9701,471,102
Oct 07, 20243.4203.5003.2003.4803.4801,683,134
Oct 04, 20243.3503.3503.2503.3303.3301,157,633
Oct 03, 20243.4503.4503.0003.2503.2501,330,102
Oct 02, 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 09, 20242.5202.5202.3502.4002.400440,000
Sep 05, 20242.5902.6002.5302.5602.560453,684
Sep 04, 20242.5702.5902.5402.5902.59037,074
Sep 03, 20242.5702.6002.5402.5702.570585,000
Sep 02, 20242.6302.6402.5402.6302.630523,567
Aug 30, 20242.6302.6902.6202.6802.680594,183
Aug 29, 20242.6002.6402.5702.6002.600220,151
Aug 28, 20242.6502.6502.5902.6402.640319,446
Aug 27, 20242.6902.6902.5702.6302.630842,760
Aug 26, 20242.5602.6502.5602.6002.60043,754
Aug 23, 20242.6802.6802.5702.6202.62095,522
Aug 22, 20242.5902.6702.5802.6202.62026,211
Aug 21, 20242.6002.6102.5702.6102.61040,235
Aug 20, 20242.6302.6302.6202.6202.62048,530
Aug 19, 20242.5502.7002.5502.6302.630241,137
Aug 16, 20242.5402.5902.5402.5902.5903,741
Aug 15, 20242.5402.5802.5402.5802.58024,952
Aug 14, 20242.5502.5802.5502.5802.58011,500
Aug 13, 20242.6302.6302.5202.5502.550215,255
Aug 12, 20242.6302.6302.5602.6102.61030,000
Aug 09, 20242.5202.8102.5102.6002.6002,072,302
Aug 08, 20242.5202.5202.4402.5102.510140,255
Aug 07, 20242.5002.5502.4702.5202.520131,942
Aug 06, 20242.4202.5002.4202.5002.5005,961
Aug 05, 20242.4802.4802.4102.4202.42089,560
Aug 02, 20242.4402.4902.4002.4902.490294,773
Aug 01, 20242.4702.4702.4402.4502.450143,500
Jul 31, 20242.4502.4502.4502.4502.450-
Jul 30, 20242.4602.4802.4502.4502.4507,908
Jul 29, 20242.4502.5302.4502.5302.530350,651
Jul 26, 20242.5002.5002.4202.5002.500244,376
Jul 25, 20242.5202.5202.4202.4902.49042,362
Jul 24, 20242.4202.4902.4202.4802.48062,840
Jul 23, 20242.5502.5502.4202.4202.420194,210
Jul 22, 20242.5002.5602.4602.5002.500538,635
Jul 19, 20242.5802.5802.5202.5602.56042,500
Jul 18, 20242.5802.5802.5302.5602.56086,697
Jul 17, 20242.5202.5702.5002.5702.570135,215
Jul 16, 20242.5302.5602.4802.5202.520365,771
Jul 15, 20242.6802.6802.5502.5502.550274,423
Jul 12, 20242.6002.6802.5602.6502.650476,444
Jul 11, 20242.6502.6502.5802.6102.610109,271
Jul 10, 20242.5702.6002.5002.6002.600238,500
Jul 09, 20242.6302.7002.5402.6202.620217,000
Jul 08, 20242.6202.6902.5602.6302.630167,500
Jul 05, 2024------
Jul 04, 20242.7802.7802.6702.7302.730195,389
Jul 03, 20242.6802.7902.5702.7402.740625,361
Jul 02, 20242.5802.7002.5102.6402.640928,242
Jun 28, 20242.5002.5602.4602.5102.510412,224
Jun 27, 20242.5402.6002.4402.5602.560810,302
Jun 26, 20242.6502.6502.5802.6102.61052,863
Jun 25, 20242.5802.6402.5302.6202.620312,023
Jun 24, 20242.5602.6002.5002.6002.600358,936
Jun 21, 20242.6402.6402.5602.6102.61089,892
Jun 20, 20242.6202.6502.5502.6202.620285,526
Jun 19, 20242.6602.6702.6102.6702.67059,151
Jun 18, 20242.6302.6402.5602.6102.610317,010
Jun 17, 20242.7402.7402.6702.6802.6807,500
Jun 14, 20242.6502.7502.5702.7302.730365,104
Jun 13, 20242.6902.7702.6202.7102.710622,549
Jun 12, 20242.7402.7402.5902.6902.690591,302
Jun 11, 20242.7102.7502.6302.7302.730340,126
Jun 07, 20242.8002.8702.7502.8102.810259,283
Jun 06, 20242.9502.9502.8102.9202.920213,060
Jun 05, 20242.8502.9502.7302.8402.840397,914
Jun 04, 20242.6902.8502.6902.8302.830319,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...