Yahoo

Mail

Singapore markets closed

Straits Times Index
3,439.88
+24.37(+0.71%)
S&P 500
5,537.02
+28.01(+0.51%)
Dow
39,308.00
-23.90(-0.06%)
Nasdaq
18,188.30
+159.54(+0.88%)
Bitcoin USD
57,702.04
-2,840.02(-4.69%)
CMC Crypto 200
1,209.89
-51.29(-4.07%)

China Jinmao Holdings Group Limited (0817.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.660

+0.010

(+1.54%)

At close: 04:09PM HKT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	0.660	0.670	0.640	0.660	0.660	24,423,178
03 Jul 2024	0.630	0.660	0.630	0.650	0.650	20,098,000
02 Jul 2024	0.650	0.660	0.620	0.620	0.620	32,013,834
28 Jun 2024	0.620	0.640	0.610	0.620	0.620	10,249,540
27 Jun 2024	0.640	0.650	0.620	0.620	0.620	12,072,000
26 Jun 2024	0.640	0.650	0.630	0.640	0.640	13,225,508
25 Jun 2024	0.630	0.650	0.620	0.630	0.630	28,855,302
24 Jun 2024	0.640	0.640	0.610	0.630	0.630	22,292,000
21 Jun 2024	0.640	0.650	0.630	0.640	0.640	19,562,696
20 Jun 2024	0.650	0.660	0.630	0.630	0.630	14,088,000
19 Jun 2024	0.640	0.660	0.630	0.660	0.660	13,614,000
18 Jun 2024	0.650	0.660	0.630	0.630	0.630	16,987,819
17 Jun 2024	0.670	0.680	0.640	0.640	0.640	28,920,000
14 Jun 2024	0.670	0.700	0.660	0.670	0.670	47,564,762
13 Jun 2024	0.680	0.690	0.660	0.670	0.670	14,536,000
12 Jun 2024	0.690	0.690	0.660	0.670	0.670	30,885,098
11 Jun 2024	0.710	0.710	0.670	0.680	0.680	38,609,930
07 Jun 2024	0.710	0.720	0.700	0.710	0.710	16,756,656
06 Jun 2024	0.730	0.750	0.690	0.700	0.700	35,534,370
05 Jun 2024	0.750	0.750	0.710	0.720	0.720	17,274,000
04 Jun 2024	0.700	0.750	0.700	0.740	0.740	38,936,357
03 Jun 2024	0.700	0.720	0.680	0.700	0.700	31,410,370
31 May 2024	0.720	0.730	0.680	0.690	0.690	42,168,985
30 May 2024	0.750	0.750	0.710	0.710	0.710	26,132,000
29 May 2024	0.760	0.770	0.730	0.740	0.740	32,245,635
28 May 2024	0.790	0.800	0.740	0.750	0.750	31,864,000
27 May 2024	0.760	0.790	0.720	0.780	0.780	52,652,442
24 May 2024	0.800	0.800	0.760	0.760	0.760	72,912,000
23 May 2024	0.850	0.850	0.800	0.810	0.810	60,468,000
22 May 2024	0.850	0.900	0.840	0.850	0.850	70,204,471
21 May 2024	0.850	0.890	0.840	0.850	0.850	108,600,615
20 May 2024	0.930	0.930	0.850	0.860	0.860	149,119,692
17 May 2024	0.810	0.920	0.790	0.900	0.900	272,600,030
16 May 2024	0.760	0.820	0.740	0.790	0.790	114,879,850
14 May 2024	0.740	0.760	0.700	0.730	0.730	50,262,615
13 May 2024	0.750	0.760	0.720	0.740	0.740	41,592,598
10 May 2024	0.680	0.760	0.670	0.750	0.750	127,347,889
09 May 2024	0.650	0.700	0.640	0.680	0.680	48,397,059
08 May 2024	0.690	0.690	0.640	0.650	0.650	32,004,282
07 May 2024	0.680	0.710	0.670	0.690	0.690	35,487,017
06 May 2024	0.710	0.730	0.680	0.680	0.680	54,956,000
03 May 2024	0.700	0.720	0.670	0.710	0.710	12,618,994
02 May 2024	0.680	0.730	0.680	0.680	0.680	30,178,000
30 Apr 2024	0.690	0.690	0.640	0.670	0.670	51,740,477
29 Apr 2024	0.630	0.700	0.630	0.680	0.680	102,377,501
26 Apr 2024	0.580	0.630	0.570	0.620	0.620	75,056,226
25 Apr 2024	0.570	0.590	0.550	0.580	0.580	24,090,422
24 Apr 2024	0.570	0.570	0.550	0.570	0.570	23,277,584
23 Apr 2024	0.570	0.570	0.550	0.560	0.560	22,114,000
22 Apr 2024	0.570	0.580	0.560	0.560	0.560	29,628,000
19 Apr 2024	0.540	0.570	0.530	0.560	0.560	46,810,937
18 Apr 2024	0.530	0.550	0.520	0.540	0.540	38,934,679
17 Apr 2024	0.510	0.540	0.510	0.530	0.530	39,219,269
16 Apr 2024	0.510	0.540	0.500	0.510	0.510	51,105,338
15 Apr 2024	0.510	0.520	0.495	0.520	0.520	39,225,096
12 Apr 2024	0.540	0.550	0.510	0.510	0.510	57,176,194
11 Apr 2024	0.540	0.550	0.510	0.540	0.540	36,158,441
10 Apr 2024	0.560	0.560	0.530	0.540	0.540	62,998,178
09 Apr 2024	0.500	0.540	0.500	0.540	0.540	63,220,786
08 Apr 2024	0.490	0.520	0.485	0.500	0.500	41,818,000
05 Apr 2024	0.510	0.510	0.475	0.485	0.485	19,103,854
03 Apr 2024	0.520	0.540	0.510	0.520	0.520	28,420,000
02 Apr 2024	0.560	0.570	0.520	0.520	0.520	88,455,071
28 Mar 2024	0.570	0.590	0.560	0.560	0.560	57,095,367
27 Mar 2024	0.590	0.590	0.570	0.570	0.570	35,011,214
26 Mar 2024	0.600	0.610	0.580	0.590	0.590	25,722,000
25 Mar 2024	0.590	0.610	0.580	0.590	0.590	36,594,000
22 Mar 2024	0.600	0.600	0.570	0.580	0.580	39,407,568
21 Mar 2024	0.600	0.620	0.590	0.600	0.600	39,094,098
20 Mar 2024	0.590	0.600	0.580	0.600	0.600	33,654,000
19 Mar 2024	0.610	0.620	0.580	0.590	0.590	32,948,372
18 Mar 2024	0.620	0.620	0.610	0.610	0.610	11,587,442
15 Mar 2024	0.630	0.640	0.600	0.620	0.620	56,582,437
14 Mar 2024	0.650	0.660	0.630	0.640	0.640	24,853,815
13 Mar 2024	0.650	0.660	0.630	0.640	0.640	16,886,837
12 Mar 2024	0.600	0.680	0.600	0.660	0.660	82,928,305
11 Mar 2024	0.590	0.610	0.580	0.600	0.600	40,112,000
08 Mar 2024	0.600	0.610	0.580	0.590	0.590	48,310,409
07 Mar 2024	0.610	0.610	0.580	0.590	0.590	22,766,000
06 Mar 2024	0.600	0.620	0.590	0.610	0.610	19,889,447
05 Mar 2024	0.610	0.610	0.590	0.600	0.600	17,836,336
04 Mar 2024	0.630	0.630	0.600	0.620	0.620	46,450,409
01 Mar 2024	0.650	0.650	0.630	0.650	0.650	24,117,178
29 Feb 2024	0.660	0.670	0.640	0.640	0.640	29,260,101
28 Feb 2024	0.700	0.700	0.640	0.660	0.660	39,932,000
27 Feb 2024	0.690	0.700	0.670	0.690	0.690	21,662,216
26 Feb 2024	0.680	0.710	0.660	0.690	0.690	40,477,326
23 Feb 2024	0.680	0.700	0.670	0.670	0.670	20,960,070
22 Feb 2024	0.670	0.680	0.650	0.680	0.680	20,268,000
21 Feb 2024	0.630	0.690	0.620	0.670	0.670	49,472,002
20 Feb 2024	0.640	0.650	0.610	0.630	0.630	40,196,000
19 Feb 2024	0.650	0.660	0.620	0.640	0.640	30,167,800
16 Feb 2024	0.610	0.660	0.610	0.650	0.650	12,234,831
15 Feb 2024	0.600	0.620	0.590	0.600	0.600	7,129,692
14 Feb 2024	0.610	0.610	0.580	0.610	0.610	6,014,000
09 Feb 2024	0.660	0.660	0.600	0.620	0.620	11,254,000
08 Feb 2024	0.650	0.670	0.640	0.660	0.660	16,022,000
07 Feb 2024	0.650	0.660	0.620	0.650	0.650	42,567,685
06 Feb 2024	0.600	0.650	0.600	0.650	0.650	29,685,634
05 Feb 2024	0.620	0.620	0.580	0.600	0.600	25,556,835
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,439.88+24.37(+0.71%)

S&P 5005,537.02+28.01(+0.51%)

Dow39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Bitcoin USD57,702.04-2,840.02(-4.69%)

CMC Crypto 2001,209.89-51.29(-4.07%)

China Jinmao Holdings Group Limited (0817.HK)

Straits Times Index
3,439.88
+24.37(+0.71%)

S&P 500
5,537.02
+28.01(+0.51%)

Dow
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Bitcoin USD
57,702.04
-2,840.02(-4.69%)

CMC Crypto 200
1,209.89
-51.29(-4.07%)