Jimu Group Limited (8187.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.435

-0.005

(-1.14%)

At close: 03:53PM HKT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.435	0.435	0.435	0.435	0.435	40,000
27 Jun 2024	0.440	0.440	0.440	0.440	0.440	-
26 Jun 2024	0.440	0.440	0.440	0.440	0.440	-
25 Jun 2024	0.450	0.450	0.450	0.450	0.450	60,000
24 Jun 2024	0.440	0.440	0.440	0.440	0.440	-
21 Jun 2024	0.435	0.440	0.435	0.440	0.440	15,000
20 Jun 2024	0.410	0.410	0.410	0.410	0.410	-
19 Jun 2024	0.410	0.410	0.410	0.410	0.410	-
18 Jun 2024	0.410	0.410	0.410	0.410	0.410	-
17 Jun 2024	0.410	0.410	0.410	0.410	0.410	-
14 Jun 2024	0.445	0.445	0.410	0.410	0.410	1,315,000
13 Jun 2024	0.460	0.460	0.450	0.435	0.435	1,560,000
12 Jun 2024	0.415	0.480	0.415	0.480	0.480	25,000
11 Jun 2024	0.410	0.415	0.385	0.415	0.415	35,000
07 Jun 2024	0.385	0.485	0.385	0.415	0.415	3,560,000
06 Jun 2024	0.300	0.385	0.300	0.385	0.385	170,000
05 Jun 2024	0.350	0.385	0.280	0.340	0.340	925,000
04 Jun 2024	0.420	0.420	0.420	0.420	0.420	-
03 Jun 2024	0.435	0.435	0.420	0.425	0.425	35,250
31 May 2024	0.475	0.475	0.420	0.460	0.460	12,455,000
30 May 2024	0.475	0.480	0.475	0.475	0.475	2,095,000
29 May 2024	0.475	0.475	0.475	0.475	0.475	-
28 May 2024	0.445	0.480	0.475	0.475	0.475	1,290,000
27 May 2024	0.485	0.455	0.400	0.435	0.435	221,500
24 May 2024	0.560	0.560	0.485	0.485	0.485	2,110,000
23 May 2024	0.490	0.520	0.490	0.500	0.500	4,930,053
22 May 2024	0.435	0.530	0.405	0.490	0.490	3,835,000
21 May 2024	0.510	0.540	0.500	0.530	0.530	935,000
20 May 2024	0.550	0.550	0.550	0.550	0.550	-
17 May 2024	0.560	0.590	0.550	0.550	0.550	152,250
16 May 2024	0.600	0.600	0.600	0.590	0.590	5,000
14 May 2024	0.560	0.630	0.560	0.600	0.600	345,000
13 May 2024	0.630	0.640	0.630	0.640	0.640	50,000
10 May 2024	0.680	0.690	0.670	0.690	0.690	385,000
09 May 2024	0.750	0.750	0.620	0.700	0.700	349,000
08 May 2024	0.760	0.770	0.760	0.760	0.760	55,000
07 May 2024	0.800	0.800	0.770	0.770	0.770	20,000
06 May 2024	0.800	0.810	0.790	0.800	0.800	605,000
03 May 2024	0.840	0.850	0.750	0.850	0.850	525,000
02 May 2024	0.840	0.850	0.620	0.850	0.850	6,495,000
30 Apr 2024	0.810	0.840	0.810	0.840	0.840	95,000
29 Apr 2024	0.810	0.840	0.800	0.810	0.810	515,000
26 Apr 2024	0.890	0.890	0.770	0.810	0.810	9,165,000
25 Apr 2024	0.820	0.820	0.770	0.790	0.790	735,000
24 Apr 2024	0.820	0.840	0.820	0.830	0.830	56,000
23 Apr 2024	0.800	0.970	0.800	0.840	0.840	185,000
22 Apr 2024	0.980	0.980	0.750	0.800	0.800	8,850,406
19 Apr 2024	1.070	1.080	0.960	0.990	0.990	3,215,500
18 Apr 2024	1.190	1.190	1.040	1.150	1.150	1,364,500
17 Apr 2024	1.280	1.280	1.180	1.200	1.200	825,000
16 Apr 2024	1.280	1.300	1.240	1.290	1.290	4,900,000
15 Apr 2024	1.290	1.360	1.140	1.320	1.320	770,200
12 Apr 2024	1.190	1.320	1.180	1.290	1.290	1,310,000
11 Apr 2024	1.260	1.260	1.100	1.190	1.190	1,871,000
10 Apr 2024	1.300	1.300	1.240	1.260	1.260	683,250
09 Apr 2024	1.340	1.340	1.240	1.300	1.300	8,060,144
08 Apr 2024	1.340	1.370	1.340	1.340	1.340	590,000
05 Apr 2024	1.400	1.410	1.330	1.330	1.330	622,000
03 Apr 2024	1.450	1.520	1.400	1.400	1.400	2,991,750
02 Apr 2024	1.400	1.450	1.340	1.430	1.430	1,419,250
28 Mar 2024	1.390	1.430	1.250	1.430	1.430	8,892,850
27 Mar 2024	1.330	1.400	0.860	1.400	1.400	14,674,500
26 Mar 2024	1.270	1.390	1.240	1.300	1.300	2,219,000
25 Mar 2024	1.300	1.300	1.220	1.290	1.290	1,485,000
22 Mar 2024	1.210	1.300	1.150	1.260	1.260	2,083,750
21 Mar 2024	1.200	1.270	1.080	1.140	1.140	850,000
20 Mar 2024	0.900	1.170	0.820	1.170	1.170	5,651,000
19 Mar 2024	0.830	0.910	0.790	0.900	0.900	2,479,500
18 Mar 2024	0.920	1.010	0.500	0.900	0.900	5,222,500
15 Mar 2024	0.910	0.960	0.700	0.900	0.900	1,144,500
14 Mar 2024	1.150	1.260	0.860	0.930	0.930	2,104,500
13 Mar 2024	0.590	1.150	0.540	1.150	1.150	9,620,298
12 Mar 2024	0.380	0.720	0.380	0.530	0.530	9,073,670
11 Mar 2024	0.225	0.500	0.224	0.370	0.370	4,371,730
08 Mar 2024	0.224	0.224	0.224	0.224	0.224	-
07 Mar 2024	0.224	0.224	0.224	0.224	0.224	-
06 Mar 2024	0.224	0.224	0.224	0.224	0.224	-
05 Mar 2024	0.225	0.225	0.225	0.225	0.225	-
04 Mar 2024	0.225	0.225	0.225	0.225	0.225	135,000
01 Mar 2024	0.225	0.225	0.225	0.225	0.225	-
29 Feb 2024	0.225	0.225	0.225	0.225	0.225	-
28 Feb 2024	0.225	0.225	0.225	0.225	0.225	55,000
27 Feb 2024	0.225	0.225	0.225	0.225	0.225	-
26 Feb 2024	0.224	0.225	0.224	0.225	0.225	1,025,000
23 Feb 2024	0.225	0.225	0.225	0.225	0.225	-
22 Feb 2024	0.225	0.225	0.225	0.225	0.225	-
21 Feb 2024	0.225	0.225	0.225	0.225	0.225	-
20 Feb 2024	0.208	0.225	0.208	0.225	0.225	210,000
19 Feb 2024	0.215	0.216	0.215	0.208	0.208	1,364,500
16 Feb 2024	0.210	0.210	0.210	0.210	0.210	-
15 Feb 2024	0.206	0.210	0.206	0.210	0.210	45,000
14 Feb 2024	0.280	0.280	0.194	0.206	0.206	105,000
09 Feb 2024	0.280	0.280	0.280	0.280	0.280	-
08 Feb 2024	0.280	0.280	0.280	0.280	0.280	-
07 Feb 2024	0.260	0.260	0.260	0.260	0.260	-
06 Feb 2024	0.260	0.260	0.260	0.260	0.260	-
05 Feb 2024	0.270	0.265	0.260	0.260	0.260	240,000
02 Feb 2024	0.265	0.265	0.265	0.265	0.265	-
01 Feb 2024	0.265	0.265	0.265	0.265	0.265	-
31 Jan 2024	0.270	0.270	0.270	0.270	0.270	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6105+0.0012(+0.20%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL82.17+0.63(+0.77%)

GOLD2,335.00-4.60(-0.20%)

Jimu Group Limited (8187.HK)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6105
+0.0012(+0.20%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
82.17
+0.63(+0.77%)

GOLD
2,335.00
-4.60(-0.20%)