HKSE - Delayed Quote HKD

JINMAO SERVICES (0816.HK)

Compare
2.930 +0.020 (+0.69%)
At close: 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 2.910 2.940 2.890 2.930 2.930 30,242
Oct 25, 2024 2.860 2.950 2.860 2.910 2.910 126,493
Oct 24, 2024 2.920 2.920 2.860 2.890 2.890 173,444
Oct 23, 2024 3.000 3.000 2.940 2.970 2.970 45,185
Oct 22, 2024 2.990 3.000 2.920 2.980 2.980 93,360
Oct 21, 2024 3.050 3.050 2.930 2.990 2.990 196,408
Oct 18, 2024 2.980 3.000 2.880 3.000 3.000 438,919
Oct 17, 2024 3.080 3.080 2.900 2.900 2.900 65,906
Oct 16, 2024 3.060 3.080 2.970 3.010 3.010 284,194
Oct 15, 2024 3.140 3.140 2.900 3.000 3.000 207,715
Oct 14, 2024 3.100 3.130 2.960 3.100 3.100 277,018
Oct 10, 2024 3.000 3.100 2.910 3.060 3.060 442,604
Oct 9, 2024 3.160 3.160 2.810 2.860 2.860 653,608
Oct 8, 2024 3.550 3.550 2.910 2.970 2.970 1,471,102
Oct 7, 2024 3.420 3.500 3.200 3.480 3.480 1,683,134
Oct 4, 2024 3.350 3.350 3.250 3.330 3.330 1,157,633
Oct 3, 2024 3.450 3.450 3.000 3.250 3.250 1,330,102
Oct 2, 2024 3.180 3.290 3.000 3.260 3.260 3,135,065
Sep 30, 2024 3.000 3.080 2.920 2.980 2.980 1,779,007
Sep 27, 2024 2.750 2.830 2.710 2.820 2.820 1,457,123
Sep 26, 2024 2.540 2.690 2.470 2.690 2.690 1,745,570
Sep 25, 2024 2.520 2.600 2.520 2.540 2.540 512,301
Sep 24, 2024 2.550 2.590 2.430 2.430 2.430 2,080,289
Sep 23, 2024 2.540 2.560 2.400 2.470 2.470 532,622
Sep 20, 2024 2.560 2.560 2.440 2.480 2.480 69,332
Sep 19, 2024 2.400 2.550 2.400 2.520 2.520 316,692
Sep 17, 2024 2.470 2.470 2.410 2.450 2.450 12,587
Sep 16, 2024 2.390 2.470 2.360 2.400 2.400 130,500
Sep 13, 2024 2.330 2.450 2.380 2.450 2.450 70,500
Sep 12, 2024 2.460 2.460 2.320 2.370 2.370 83,174
Sep 11, 2024 2.480 2.480 2.320 2.370 2.370 339,802
Sep 10, 2024 2.370 2.460 2.360 2.380 2.380 309,406
Sep 9, 2024 0.084 Dividend
Sep 9, 2024 2.520 2.520 2.350 2.400 2.400 440,000
Sep 5, 2024 2.590 2.600 2.530 2.560 2.476 453,684
Sep 4, 2024 2.570 2.590 2.540 2.590 2.505 37,074
Sep 3, 2024 2.570 2.600 2.540 2.570 2.486 585,000
Sep 2, 2024 2.630 2.640 2.540 2.630 2.544 523,567
Aug 30, 2024 2.630 2.690 2.620 2.680 2.592 594,183
Aug 29, 2024 2.600 2.640 2.570 2.600 2.515 220,151
Aug 28, 2024 2.650 2.650 2.590 2.640 2.553 319,446
Aug 27, 2024 2.690 2.690 2.570 2.630 2.544 842,760
Aug 26, 2024 2.560 2.650 2.560 2.600 2.515 43,754
Aug 23, 2024 2.680 2.680 2.570 2.620 2.534 95,522
Aug 22, 2024 2.590 2.670 2.580 2.620 2.534 26,211
Aug 21, 2024 2.600 2.610 2.570 2.610 2.524 40,235
Aug 20, 2024 2.630 2.630 2.620 2.620 2.534 48,530
Aug 19, 2024 2.550 2.700 2.550 2.630 2.544 241,137
Aug 16, 2024 2.540 2.590 2.540 2.590 2.505 3,741
Aug 15, 2024 2.540 2.580 2.540 2.580 2.495 24,952
Aug 14, 2024 2.550 2.580 2.550 2.580 2.495 11,500
Aug 13, 2024 2.630 2.630 2.520 2.550 2.466 215,255
Aug 12, 2024 2.630 2.630 2.560 2.610 2.524 30,000
Aug 9, 2024 2.520 2.810 2.510 2.600 2.515 2,072,302
Aug 8, 2024 2.520 2.520 2.440 2.510 2.428 140,255
Aug 7, 2024 2.500 2.550 2.470 2.520 2.437 131,942
Aug 6, 2024 2.420 2.500 2.420 2.500 2.418 5,961
Aug 5, 2024 2.480 2.480 2.410 2.420 2.341 89,560
Aug 2, 2024 2.440 2.490 2.400 2.490 2.408 294,773
Aug 1, 2024 2.470 2.470 2.440 2.450 2.370 143,500
Jul 31, 2024 2.450 2.450 2.450 2.450 2.370 -
Jul 30, 2024 2.460 2.480 2.450 2.450 2.370 7,908
Jul 29, 2024 2.450 2.530 2.450 2.530 2.447 350,651
Jul 26, 2024 2.500 2.500 2.420 2.500 2.418 244,376
Jul 25, 2024 2.520 2.520 2.420 2.490 2.408 42,362
Jul 24, 2024 2.420 2.490 2.420 2.480 2.399 62,840
Jul 23, 2024 2.550 2.550 2.420 2.420 2.341 194,210
Jul 22, 2024 2.500 2.560 2.460 2.500 2.418 538,635
Jul 19, 2024 2.580 2.580 2.520 2.560 2.476 42,500
Jul 18, 2024 2.580 2.580 2.530 2.560 2.476 86,697
Jul 17, 2024 2.520 2.570 2.500 2.570 2.486 135,215
Jul 16, 2024 2.530 2.560 2.480 2.520 2.437 365,771
Jul 15, 2024 2.680 2.680 2.550 2.550 2.466 274,423
Jul 12, 2024 2.600 2.680 2.560 2.650 2.563 476,444
Jul 11, 2024 2.650 2.650 2.580 2.610 2.524 109,271
Jul 10, 2024 2.570 2.600 2.500 2.600 2.515 238,500
Jul 9, 2024 2.630 2.700 2.540 2.620 2.534 217,000
Jul 8, 2024 2.620 2.690 2.560 2.630 2.544 167,500
Jul 4, 2024 2.780 2.780 2.670 2.730 2.640 195,389
Jul 3, 2024 2.680 2.790 2.570 2.740 2.650 625,361
Jul 2, 2024 2.580 2.700 2.510 2.640 2.553 928,242
Jun 28, 2024 2.500 2.560 2.460 2.510 2.428 412,224
Jun 27, 2024 2.540 2.600 2.440 2.560 2.476 810,302
Jun 26, 2024 2.650 2.650 2.580 2.610 2.524 52,863
Jun 25, 2024 2.580 2.640 2.530 2.620 2.534 312,023
Jun 24, 2024 2.560 2.600 2.500 2.600 2.515 358,936
Jun 21, 2024 2.640 2.640 2.560 2.610 2.524 89,892
Jun 20, 2024 2.620 2.650 2.550 2.620 2.534 285,526
Jun 19, 2024 2.660 2.670 2.610 2.670 2.582 59,151
Jun 18, 2024 2.630 2.640 2.560 2.610 2.524 317,010
Jun 17, 2024 2.740 2.740 2.670 2.680 2.592 7,500
Jun 14, 2024 2.650 2.750 2.570 2.730 2.640 365,104
Jun 13, 2024 2.690 2.770 2.620 2.710 2.621 622,549
Jun 12, 2024 2.740 2.740 2.590 2.690 2.602 591,302
Jun 11, 2024 2.710 2.750 2.630 2.730 2.640 340,126
Jun 7, 2024 0.170 Dividend
Jun 7, 2024 2.800 2.870 2.750 2.810 2.718 259,283
Jun 6, 2024 2.950 2.950 2.810 2.920 2.660 213,060
Jun 5, 2024 2.850 2.950 2.730 2.840 2.587 397,914
Jun 4, 2024 2.690 2.850 2.690 2.830 2.578 319,720
Jun 3, 2024 2.560 2.690 2.560 2.680 2.441 267,192
May 31, 2024 2.550 2.710 2.500 2.560 2.332 477,892
May 30, 2024 2.500 2.630 2.500 2.630 2.396 395,862
May 29, 2024 2.740 2.740 2.500 2.590 2.359 668,500
May 28, 2024 2.760 2.780 2.580 2.630 2.396 751,055
May 27, 2024 2.600 2.740 2.570 2.640 2.405 799,427
May 24, 2024 2.910 2.950 2.580 2.640 2.405 1,346,929
May 23, 2024 3.050 3.050 2.820 2.820 2.569 646,878
May 22, 2024 2.940 3.180 2.920 3.050 2.778 776,366
May 21, 2024 3.070 3.070 2.850 2.950 2.687 411,294
May 20, 2024 3.040 3.180 2.990 3.070 2.796 837,433
May 17, 2024 3.030 3.040 2.870 3.020 2.751 1,141,150
May 16, 2024 2.880 2.980 2.830 2.940 2.678 859,646
May 14, 2024 2.900 2.950 2.820 2.850 2.596 5,025,765
May 13, 2024 2.890 2.890 2.720 2.830 2.578 285,562
May 10, 2024 2.690 2.920 2.620 2.850 2.596 1,281,332
May 9, 2024 2.610 2.680 2.610 2.660 2.423 138,814
May 8, 2024 2.680 2.680 2.550 2.610 2.377 121,651
May 7, 2024 2.660 2.660 2.660 2.660 2.423 -
May 6, 2024 2.650 2.680 2.500 2.670 2.432 988,469
May 3, 2024 2.650 2.740 2.490 2.620 2.387 678,011
May 2, 2024 2.450 2.650 2.450 2.580 2.350 974,160
Apr 30, 2024 2.400 2.520 2.260 2.450 2.232 610,893
Apr 29, 2024 2.250 2.440 2.230 2.400 2.186 1,801,656
Apr 26, 2024 2.150 2.230 2.090 2.230 2.031 1,603,073
Apr 25, 2024 2.050 2.160 2.050 2.140 1.949 347,127
Apr 24, 2024 2.060 2.120 2.030 2.100 1.913 142,388
Apr 23, 2024 2.020 2.060 2.020 2.040 1.858 68,202
Apr 22, 2024 2.080 2.110 2.010 2.090 1.904 92,815
Apr 19, 2024 2.040 2.080 2.010 2.080 1.895 157,651
Apr 18, 2024 2.080 2.080 2.080 2.080 1.895 4,000
Apr 17, 2024 2.020 2.110 2.020 2.080 1.895 74,393
Apr 16, 2024 2.050 2.090 2.030 2.090 1.904 173,000
Apr 15, 2024 2.080 2.090 2.050 2.090 1.904 97,500
Apr 12, 2024 2.100 2.160 2.080 2.140 1.949 407,000
Apr 11, 2024 2.100 2.150 2.100 2.150 1.958 26,770
Apr 10, 2024 2.150 2.200 2.110 2.160 1.967 211,120
Apr 9, 2024 2.150 2.160 2.100 2.160 1.967 66,317
Apr 8, 2024 2.070 2.150 2.070 2.120 1.931 116,253
Apr 5, 2024 2.120 2.130 2.060 2.120 1.931 123,759
Apr 3, 2024 2.150 2.150 2.080 2.120 1.931 403,000
Apr 2, 2024 2.200 2.250 2.100 2.170 1.977 323,176
Mar 28, 2024 2.240 2.240 2.130 2.200 2.004 384,000
Mar 27, 2024 2.140 2.250 2.080 2.140 1.949 1,584,181
Mar 26, 2024 2.030 2.160 1.980 2.090 1.904 1,318,938
Mar 25, 2024 1.940 2.010 1.920 2.010 1.831 771,305
Mar 22, 2024 2.000 2.050 1.910 2.020 1.840 316,719
Mar 21, 2024 2.030 2.070 1.960 2.050 1.867 1,136,587
Mar 20, 2024 1.990 2.030 1.950 2.010 1.831 150,500
Mar 19, 2024 1.970 2.040 1.960 1.990 1.813 311,000
Mar 18, 2024 2.090 2.090 2.000 2.040 1.858 776,000
Mar 15, 2024 2.090 2.090 2.040 2.070 1.886 187,000
Mar 14, 2024 2.100 2.130 2.070 2.120 1.931 65,916
Mar 13, 2024 2.140 2.140 2.050 2.100 1.913 276,620
Mar 12, 2024 1.980 2.140 1.960 2.100 1.913 939,082
Mar 11, 2024 2.050 2.090 1.990 2.000 1.822 341,664
Mar 8, 2024 2.100 2.170 2.040 2.060 1.876 212,380
Mar 7, 2024 2.130 2.170 2.060 2.080 1.895 261,689
Mar 6, 2024 2.140 2.160 1.890 2.130 1.940 809,661
Mar 5, 2024 2.120 2.190 2.030 2.060 1.876 666,651
Mar 4, 2024 2.300 2.330 2.100 2.180 1.986 1,510,393
Mar 1, 2024 2.320 2.340 2.270 2.300 2.095 271,072
Feb 29, 2024 2.200 2.350 2.200 2.300 2.095 175,093
Feb 28, 2024 2.300 2.400 2.200 2.260 2.059 1,917,000
Feb 27, 2024 2.350 2.380 2.270 2.310 2.104 1,192,030
Feb 26, 2024 2.210 2.370 2.200 2.350 2.141 1,740,474
Feb 23, 2024 2.160 2.210 2.090 2.210 2.013 1,992,174
Feb 22, 2024 1.980 2.170 1.930 2.160 1.967 2,284,922
Feb 21, 2024 1.970 2.030 1.910 1.980 1.804 1,312,210
Feb 20, 2024 1.840 1.980 1.840 1.980 1.804 1,103,902
Feb 19, 2024 1.830 1.900 1.800 1.840 1.676 353,711
Feb 16, 2024 1.690 1.860 1.670 1.830 1.667 487,120
Feb 15, 2024 1.700 1.730 1.670 1.680 1.530 54,151
Feb 14, 2024 1.650 1.700 1.620 1.700 1.548 81,021
Feb 9, 2024 1.650 1.650 1.650 1.650 1.503 -
Feb 8, 2024 1.590 1.650 1.580 1.650 1.503 146,500
Feb 7, 2024 1.600 1.640 1.500 1.580 1.439 572,500
Feb 6, 2024 1.590 1.620 1.580 1.600 1.457 288,000
Feb 5, 2024 1.540 1.570 1.490 1.560 1.421 153,554
Feb 2, 2024 1.610 1.610 1.500 1.580 1.439 333,211
Feb 1, 2024 1.550 1.630 1.550 1.560 1.421 173,736
Jan 31, 2024 1.640 1.640 1.580 1.640 1.494 19,614
Jan 30, 2024 1.670 1.670 1.600 1.650 1.503 78,590
Jan 29, 2024 1.650 1.680 1.650 1.670 1.521 296,151
Jan 26, 2024 1.650 1.710 1.600 1.650 1.503 1,050,500
Jan 25, 2024 1.560 1.690 1.560 1.650 1.503 879,503
Jan 24, 2024 1.550 1.590 1.530 1.560 1.421 112,900
Jan 23, 2024 1.380 1.520 1.380 1.510 1.375 442,549
Jan 22, 2024 1.500 1.540 1.380 1.440 1.312 1,068,710
Jan 19, 2024 1.580 1.630 1.550 1.570 1.430 296,500
Jan 18, 2024 1.530 1.560 1.530 1.540 1.403 34,626
Jan 17, 2024 1.610 1.600 1.490 1.530 1.394 797,182
Jan 16, 2024 1.660 1.660 1.590 1.630 1.485 428,030
Jan 15, 2024 1.690 1.690 1.690 1.690 1.539 -
Jan 12, 2024 1.650 1.700 1.600 1.690 1.539 359,835
Jan 11, 2024 1.690 1.690 1.650 1.680 1.530 263,582
Jan 10, 2024 1.700 1.700 1.650 1.650 1.503 251,030
Jan 9, 2024 1.700 1.700 1.640 1.680 1.530 108,012
Jan 8, 2024 1.720 1.720 1.670 1.700 1.548 252,150
Jan 5, 2024 1.720 1.730 1.700 1.730 1.576 198,500
Jan 4, 2024 1.750 1.760 1.720 1.720 1.567 138,180
Jan 3, 2024 1.760 1.770 1.710 1.770 1.612 74,620
Jan 2, 2024 1.760 1.770 1.710 1.730 1.576 378,225
Dec 29, 2023 1.800 1.800 1.740 1.800 1.640 38,339
Dec 28, 2023 1.650 1.760 1.650 1.760 1.603 73,532
Dec 27, 2023 1.680 1.720 1.650 1.650 1.503 461,196
Dec 22, 2023 1.750 1.770 1.700 1.750 1.594 78,500
Dec 21, 2023 1.770 1.770 1.770 1.770 1.612 43,651
Dec 20, 2023 1.810 1.810 1.760 1.770 1.612 117,482
Dec 19, 2023 1.780 1.820 1.730 1.810 1.649 112,153
Dec 18, 2023 1.710 1.800 1.710 1.780 1.621 102,530
Dec 15, 2023 1.700 1.780 1.700 1.770 1.612 285,486
Dec 14, 2023 1.730 1.780 1.690 1.700 1.548 319,456
Dec 13, 2023 1.740 1.750 1.680 1.730 1.576 35,000
Dec 12, 2023 1.650 1.750 1.620 1.750 1.594 279,090
Dec 11, 2023 1.630 1.650 1.580 1.640 1.494 397,181
Dec 8, 2023 1.660 1.800 1.610 1.620 1.476 1,389,953
Dec 7, 2023 1.650 1.720 1.630 1.670 1.521 409,475
Dec 6, 2023 1.700 1.760 1.700 1.710 1.558 440,680
Dec 5, 2023 1.610 1.730 1.610 1.700 1.548 779,860
Dec 4, 2023 1.780 1.780 1.680 1.690 1.539 797,815
Dec 1, 2023 1.850 1.870 1.780 1.780 1.621 1,029,651
Nov 30, 2023 1.870 1.900 1.850 1.890 1.722 234,372
Nov 29, 2023 1.960 1.960 1.810 1.890 1.722 527,364
Nov 28, 2023 2.050 2.060 1.960 1.970 1.794 695,239
Nov 27, 2023 2.100 2.120 2.060 2.060 1.876 215,511
Nov 24, 2023 2.110 2.120 2.080 2.100 1.913 412,753
Nov 23, 2023 2.060 2.150 2.060 2.120 1.931 1,124,530
Nov 22, 2023 2.100 2.100 2.030 2.090 1.904 264,910
Nov 21, 2023 2.110 2.180 2.090 2.090 1.904 219,931
Nov 20, 2023 2.060 2.110 2.050 2.110 1.922 131,530
Nov 17, 2023 2.090 2.110 2.060 2.110 1.922 90,328
Nov 16, 2023 2.110 2.140 2.070 2.140 1.949 89,000
Nov 15, 2023 2.150 2.160 2.040 2.140 1.949 3,191,734
Nov 14, 2023 2.060 2.130 2.040 2.130 1.940 139,000
Nov 13, 2023 2.080 2.110 2.040 2.060 1.876 97,021
Nov 10, 2023 2.060 2.120 2.030 2.060 1.876 1,126,142
Nov 9, 2023 2.080 2.080 2.030 2.060 1.876 97,255
Nov 8, 2023 2.140 2.140 2.040 2.090 1.904 2,453,500
Nov 7, 2023 2.090 2.150 2.070 2.150 1.958 75,000
Nov 6, 2023 2.140 2.160 2.090 2.120 1.931 234,560
Nov 3, 2023 2.150 2.150 2.080 2.080 1.895 561,392
Nov 2, 2023 2.110 2.220 2.080 2.150 1.958 378,524
Nov 1, 2023 2.140 2.180 2.090 2.150 1.958 483,500
Oct 31, 2023 2.180 2.180 2.120 2.130 1.940 233,042
Oct 30, 2023 2.130 2.180 2.130 2.180 1.986 69,712