Advertisement

U.S. Markets open in 2 mins

S&P Futures
5,871.75
-20.75(-0.35%)
Dow Futures
42,917.00
-252.00(-0.58%)
Nasdaq Futures
20,445.50
-96.50(-0.47%)
Russell 2000 Futures
2,234.70
-11.50(-0.51%)
Crude Oil
70.83
-0.91(-1.27%)
Gold
2,747.10
-12.70(-0.46%)

China Jinmao Holdings Group Limited (0817.HK)

HKSE - HKSE Delayed Price. Currency in HKD

1.080

-0.010

(-0.92%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	1.100	1.120	1.080	1.080	1.080	61,624,000
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	1.080	1.100	1.050	1.080	1.080	78,850,381
Oct 18, 2024	1.020	1.100	1.000	1.070	1.070	88,092,600
Oct 17, 2024	1.120	1.160	0.990	1.000	1.000	152,322,496
Oct 16, 2024	1.090	1.160	1.060	1.150	1.150	160,016,198
Oct 15, 2024	1.100	1.130	1.020	1.060	1.060	104,743,337
Oct 14, 2024	1.200	1.210	1.100	1.100	1.100	119,867,122
Oct 10, 2024	1.160	1.170	1.090	1.120	1.120	175,349,664
Oct 09, 2024	1.200	1.270	1.020	1.100	1.100	234,311,736
Oct 08, 2024	1.610	1.610	1.170	1.190	1.190	300,296,084
Oct 07, 2024	1.500	1.660	1.400	1.650	1.650	91,263,235
Oct 04, 2024	1.480	1.610	1.420	1.450	1.450	88,811,037
Oct 03, 2024	1.720	1.800	1.290	1.440	1.440	167,182,377
Oct 02, 2024	1.220	1.730	1.220	1.650	1.650	190,071,358
Sep 30, 2024	1.120	1.200	1.030	1.170	1.170	230,584,298
Sep 27, 2024	0.950	1.000	0.900	0.980	0.980	205,488,744
Sep 26, 2024	0.740	0.900	0.740	0.900	0.900	136,331,322
Sep 25, 2024	0.780	0.790	0.730	0.740	0.740	52,240,062
Sep 24, 2024	0.740	0.760	0.720	0.750	0.750	49,850,686
Sep 23, 2024	0.720	0.740	0.710	0.720	0.720	26,248,050
Sep 20, 2024	0.680	0.710	0.670	0.710	0.710	56,413,656
Sep 19, 2024	0.670	0.700	0.660	0.670	0.670	46,814,000
Sep 17, 2024	0.650	0.650	0.640	0.650	0.650	1,284,000
Sep 16, 2024	0.650	0.650	0.620	0.640	0.640	5,714,677
Sep 13, 2024	0.650	0.660	0.630	0.640	0.640	17,476,000
Sep 12, 2024	0.690	0.690	0.660	0.660	0.660	15,267,324
Sep 11, 2024	0.670	0.680	0.650	0.680	0.680	18,858,012
Sep 10, 2024	0.680	0.680	0.650	0.670	0.670	16,704,000
Sep 09, 2024	0.700	0.700	0.650	0.670	0.670	23,478,506
Sep 05, 2024	0.700	0.710	0.680	0.700	0.700	17,330,538
Sep 04, 2024	0.700	0.720	0.680	0.690	0.690	19,328,834
Sep 03, 2024	0.700	0.730	0.690	0.700	0.700	25,580,000
Sep 02, 2024	0.710	0.710	0.680	0.700	0.700	30,910,000
Aug 30, 2024	0.670	0.740	0.670	0.710	0.710	75,968,887
Aug 29, 2024	0.670	0.680	0.660	0.680	0.680	28,221,712
Aug 28, 2024	0.650	0.670	0.640	0.660	0.660	31,678,412
Aug 27, 2024	0.660	0.660	0.630	0.650	0.650	10,568,000
Aug 26, 2024	0.640	0.660	0.640	0.650	0.650	15,484,000
Aug 23, 2024	0.630	0.640	0.610	0.640	0.640	17,910,044
Aug 22, 2024	0.630	0.640	0.620	0.620	0.620	14,402,095
Aug 21, 2024	0.630	0.640	0.620	0.630	0.630	17,032,000
Aug 20, 2024	0.660	0.670	0.630	0.630	0.630	20,454,000
Aug 19, 2024	0.630	0.660	0.620	0.650	0.650	54,460,497
Aug 16, 2024	0.610	0.610	0.590	0.590	0.590	8,094,000
Aug 15, 2024	0.600	0.610	0.580	0.600	0.600	14,058,000
Aug 14, 2024	0.600	0.610	0.590	0.600	0.600	3,040,000
Aug 13, 2024	0.600	0.610	0.590	0.600	0.600	11,503,236
Aug 12, 2024	0.620	0.620	0.580	0.590	0.590	18,645,149
Aug 09, 2024	0.620	0.640	0.600	0.610	0.610	37,370,000
Aug 08, 2024	0.600	0.630	0.590	0.600	0.600	22,196,468
Aug 07, 2024	0.610	0.620	0.590	0.600	0.600	22,893,830
Aug 06, 2024	0.600	0.600	0.580	0.600	0.600	15,510,914
Aug 05, 2024	0.610	0.620	0.570	0.590	0.590	34,266,000
Aug 02, 2024	0.600	0.620	0.600	0.610	0.610	10,090,000
Aug 01, 2024	0.630	0.640	0.600	0.610	0.610	16,582,000
Jul 31, 2024	0.600	0.640	0.590	0.620	0.620	24,422,000
Jul 30, 2024	0.610	0.620	0.590	0.590	0.590	13,140,072
Jul 29, 2024	0.620	0.620	0.600	0.600	0.600	10,537,065
Jul 26, 2024	0.620	0.630	0.610	0.610	0.610	18,030,000
Jul 25, 2024	0.620	0.630	0.610	0.620	0.620	16,182,000
Jul 24, 2024	0.640	0.650	0.610	0.620	0.620	19,885,000
Jul 23, 2024	0.650	0.660	0.640	0.640	0.640	6,840,341
Jul 22, 2024	0.650	0.660	0.630	0.650	0.650	16,660,000
Jul 19, 2024	0.660	0.660	0.630	0.640	0.640	16,831,513
Jul 18, 2024	0.680	0.680	0.650	0.660	0.660	17,515,657
Jul 17, 2024	0.680	0.700	0.670	0.670	0.670	34,834,000
Jul 16, 2024	0.670	0.700	0.670	0.670	0.670	13,206,000
Jul 15, 2024	0.690	0.700	0.670	0.680	0.680	20,836,000
Jul 12, 2024	0.650	0.700	0.650	0.690	0.690	56,763,196
Jul 11, 2024	0.630	0.650	0.620	0.650	0.650	15,576,833
Jul 10, 2024	0.640	0.640	0.620	0.620	0.620	14,450,003
Jul 09, 2024	0.640	0.640	0.620	0.640	0.640	14,864,000
Jul 08, 2024	0.670	0.670	0.620	0.630	0.630	15,281,092
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.660	0.670	0.640	0.660	0.660	24,423,178
Jul 03, 2024	0.630	0.660	0.630	0.650	0.650	20,098,000
Jul 02, 2024	0.650	0.660	0.620	0.620	0.620	32,013,834
Jun 28, 2024	0.620	0.640	0.610	0.620	0.620	10,249,540
Jun 27, 2024	0.640	0.650	0.620	0.620	0.620	12,072,000
Jun 26, 2024	0.640	0.650	0.630	0.640	0.640	13,225,508
Jun 25, 2024	0.630	0.650	0.620	0.630	0.630	28,855,302
Jun 24, 2024	0.640	0.640	0.610	0.630	0.630	22,292,000
Jun 21, 2024	0.640	0.650	0.630	0.640	0.640	19,562,696
Jun 20, 2024	0.650	0.660	0.630	0.630	0.630	14,088,000
Jun 19, 2024	0.640	0.660	0.630	0.660	0.660	13,614,000
Jun 18, 2024	0.650	0.660	0.630	0.630	0.630	16,987,819
Jun 17, 2024	0.670	0.680	0.640	0.640	0.640	28,920,000
Jun 14, 2024	0.670	0.700	0.660	0.670	0.670	47,564,762
Jun 13, 2024	0.680	0.690	0.660	0.670	0.670	14,536,000
Jun 12, 2024	0.690	0.690	0.660	0.670	0.670	30,885,098
Jun 11, 2024	0.710	0.710	0.670	0.680	0.680	38,609,930
Jun 07, 2024	0.710	0.720	0.700	0.710	0.710	16,756,656
Jun 06, 2024	0.730	0.750	0.690	0.700	0.700	35,534,370
Jun 05, 2024	0.750	0.750	0.710	0.720	0.720	17,274,000
Jun 04, 2024	0.700	0.750	0.700	0.740	0.740	38,936,357
Jun 03, 2024	0.700	0.720	0.680	0.700	0.700	31,410,370
May 31, 2024	0.720	0.730	0.680	0.690	0.690	42,168,985
May 30, 2024	0.750	0.750	0.710	0.710	0.710	26,132,000
May 29, 2024	0.760	0.770	0.730	0.740	0.740	32,245,635
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,871.75-20.75(-0.35%)

Dow Futures42,917.00-252.00(-0.58%)

Nasdaq Futures20,445.50-96.50(-0.47%)

Russell 2000 Futures2,234.70-11.50(-0.51%)

Crude Oil70.83-0.91(-1.27%)

Gold2,747.10-12.70(-0.46%)

China Jinmao Holdings Group Limited (0817.HK)

S&P Futures
5,871.75
-20.75(-0.35%)

Dow Futures
42,917.00
-252.00(-0.58%)

Nasdaq Futures
20,445.50
-96.50(-0.47%)

Russell 2000 Futures
2,234.70
-11.50(-0.51%)

Crude Oil
70.83
-0.91(-1.27%)

Gold
2,747.10
-12.70(-0.46%)