HKSE - Delayed Quote
HKD
China Jinmao Holdings Group Limited (0817.HK)
1.030
+0.015
(+1.48%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
1.025
1.035
1.015
1.030
1.030
27,880,174
Nov 9, 2026
1.035
1.045
1.005
1.015
1.015
39,054,000
Nov 6, 2026
1.065
1.090
1.020
1.025
1.025
85,121,994
Nov 5, 2026
1.065
1.120
1.065
1.105
1.105
69,851,001
Nov 4, 2026
1.110
1.110
0.995
1.055
1.055
227,021,620
Nov 3, 2026
1.125
1.145
1.050
1.100
1.100
141,833,126
Nov 2, 2026
1.145
1.155
1.120
1.130
1.130
29,615,882
Oct 30, 2026
1.110
1.160
1.105
1.135
1.135
24,896,665
Oct 29, 2026
1.130
1.140
1.115
1.120
1.120
12,978,000
Oct 28, 2026
1.130
1.135
1.110
1.135
1.135
10,651,000
Oct 27, 2026
1.175
1.185
1.110
1.120
1.120
29,204,323
Oct 26, 2026
1.130
1.200
1.125
1.165
1.165
47,990,105
Oct 23, 2026
1.120
1.160
1.085
1.140
1.140
34,028,500
Oct 22, 2026
1.200
1.200
1.085
1.100
1.100
128,986,000
Oct 21, 2026
1.220
1.225
1.190
1.200
1.200
24,208,000
Oct 20, 2026
1.255
1.260
1.185
1.215
1.215
71,166,370
Oct 16, 2026
1.240
1.295
1.240
1.255
1.255
31,059,828
Oct 15, 2026
1.250
1.255
1.205
1.230
1.230
31,797,934
Oct 14, 2026
1.285
1.285
1.260
1.265
1.265
24,148,331
Oct 13, 2026
1.275
1.285
1.240
1.280
1.280
32,796,593
Oct 12, 2026
1.300
1.325
1.265
1.280
1.280
26,671,000
Oct 9, 2026
1.320
1.345
1.270
1.290
1.290
54,457,191
Oct 8, 2026
1.315
1.370
1.305
1.320
1.320
44,794,455
Oct 7, 2026
1.300
1.315
1.280
1.315
1.315
9,663,000
Oct 6, 2026
1.295
1.325
1.290
1.290
1.290
6,891,933
Oct 5, 2026
1.265
1.300
1.255
1.285
1.285
15,004,000
Oct 2, 2026
1.370
1.370
1.275
1.290
1.290
13,730,000
Sep 30, 2026
1.325
1.365
1.245
1.320
1.320
172,044,000
Sep 29, 2026
1.270
1.380
1.270
1.370
1.370
141,866,828
Sep 28, 2026
1.200
1.285
1.200
1.275
1.275
64,914,000
Sep 25, 2026
1.215
1.215
1.160
1.195
1.195
13,756,000
Sep 24, 2026
1.235
1.235
1.205
1.215
1.215
38,688,000
Sep 23, 2026
1.250
1.300
1.230
1.235
1.235
88,956,955
Sep 22, 2026
1.255
1.260
1.215
1.240
1.240
54,394,946
Sep 21, 2026
1.230
1.290
1.190
1.255
1.255
104,973,945
Sep 18, 2026
1.195
1.235
1.185
1.230
1.230
64,332,000
Sep 17, 2026
1.195
1.200
1.160
1.190
1.190
21,676,000
Sep 16, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
1.190
1.210
1.150
1.200
1.200
64,286,000
Sep 15, 2026
1.200
1.215
1.185
1.200
1.170
25,398,000
Sep 14, 2026
1.230
1.230
1.190
1.200
1.170
47,630,000
Sep 11, 2026
1.255
1.255
1.210
1.235
1.204
43,317,321
Sep 10, 2026
1.260
1.280
1.240
1.260
1.229
43,316,000
Sep 9, 2026
1.335
1.335
1.260
1.265
1.233
100,978,007
Sep 8, 2026
1.325
1.350
1.310
1.335
1.302
30,398,000
Sep 7, 2026
1.395
1.395
1.305
1.320
1.287
62,436,000
Sep 4, 2026
1.360
1.455
1.360
1.390
1.355
91,756,662
Sep 3, 2026
1.310
1.385
1.305
1.350
1.316
77,044,000
Sep 2, 2026
1.335
1.360
1.260
1.305
1.272
119,246,000
Sep 1, 2026
1.325
1.335
1.285
1.330
1.297
164,056,786
Aug 31, 2026
1.585
1.605
1.310
1.320
1.287
439,100,000
Aug 28, 2026
1.630
1.665
1.520
1.570
1.531
137,602,201
Aug 27, 2026
1.625
1.685
1.600
1.615
1.575
56,252,224
Aug 26, 2026
1.485
1.645
1.465
1.625
1.584
150,947,649
Aug 25, 2026
1.495
1.535
1.480
1.495
1.458
33,447,849
Aug 24, 2026
1.530
1.530
1.465
1.495
1.458
47,391,143
Aug 21, 2026
1.530
1.540
1.480
1.525
1.487
45,280,580
Aug 20, 2026
1.475
1.570
1.475
1.525
1.487
91,539,270
Aug 19, 2026
1.460
1.520
1.445
1.465
1.428
51,713,636
Aug 18, 2026
1.445
1.495
1.440
1.455
1.419
29,264,571
Aug 17, 2026
1.480
1.485
1.445
1.445
1.409
53,604,000
Aug 14, 2026
1.450
1.485
1.410
1.475
1.438
86,972,000
Aug 13, 2026
1.535
1.535
1.440
1.445
1.409
96,040,604
Aug 12, 2026
1.370
1.570
1.350
1.555
1.516
182,679,288
Aug 11, 2026
1.390
1.405
1.360
1.365
1.331
23,608,996
Aug 10, 2026
1.370
1.415
1.370
1.405
1.370
49,869,204
Aug 7, 2026
1.360
1.360
1.315
1.345
1.311
23,474,000
Aug 6, 2026
1.365
1.370
1.325
1.355
1.321
30,058,000
Aug 5, 2026
1.340
1.380
1.325
1.380
1.345
31,574,202
Aug 4, 2026
1.355
1.355
1.310
1.340
1.307
50,022,000
Aug 3, 2026
1.390
1.390
1.330
1.355
1.321
38,617,615
Jul 31, 2026
1.400
1.390
1.340
1.380
1.345
32,600,000
Jul 30, 2026
1.390
1.430
1.360
1.380
1.345
40,412,000
Jul 29, 2026
1.340
1.410
1.340
1.390
1.355
26,646,690
Jul 28, 2026
1.320
1.350
1.300
1.330
1.297
32,357,640
Jul 27, 2026
1.320
1.340
1.290
1.330
1.297
22,140,000
Jul 24, 2026
1.370
1.370
1.300
1.320
1.287
73,078,000
Jul 23, 2026
1.380
1.410
1.350
1.390
1.355
39,052,000
Jul 22, 2026
1.370
1.390
1.340
1.370
1.336
24,576,525
Jul 21, 2026
1.390
1.390
1.350
1.370
1.336
23,204,456
Jul 20, 2026
1.350
1.390
1.330
1.380
1.345
43,224,000
Jul 17, 2026
1.390
1.430
1.300
1.350
1.316
60,561,890
Jul 16, 2026
1.370
1.410
1.360
1.390
1.355
51,312,398
Jul 15, 2026
1.290
1.380
1.290
1.370
1.336
79,782,220
Jul 14, 2026
1.300
1.300
1.250
1.290
1.258
36,915,844
Jul 13, 2026
1.300
1.320
1.270
1.290
1.258
37,308,451
Jul 10, 2026
1.300
1.360
1.280
1.290
1.258
57,915,692
Jul 9, 2026
1.340
1.350
1.280
1.290
1.258
36,990,000
Jul 8, 2026
1.320
1.350
1.310
1.340
1.307
35,458,526
Jul 7, 2026
1.380
1.380
1.310
1.340
1.307
47,482,118
Jul 6, 2026
1.330
1.410
1.300
1.370
1.336
73,579,404
Jul 3, 2026
1.290
1.360
1.290
1.320
1.287
47,529,301
Jul 2, 2026
1.260
1.340
1.260
1.290
1.258
71,848,000
Jun 30, 2026
1.260
1.260
1.210
1.230
1.199
45,160,000
Jun 29, 2026
1.250
1.280
1.210
1.260
1.229
54,561,746
Jun 26, 2026
1.270
1.280
1.220
1.250
1.219
33,880,863
Jun 25, 2026
1.310
1.320
1.220
1.270
1.238
110,788,000
Jun 24, 2026
1.310
1.340
1.270
1.310
1.277
48,176,821
Jun 23, 2026
1.350
1.360
1.290
1.310
1.277
95,406,000
Jun 22, 2026
1.410
1.410
1.320
1.350
1.316
63,396,966
Jun 18, 2026
1.480
1.480
1.380
1.390
1.355
68,688,306
Jun 17, 2026
1.480
1.500
1.460
1.480
1.443
17,574,918
Jun 16, 2026
1.570
1.580
1.470
1.480
1.443
86,947,760
Jun 15, 2026
1.610
1.620
1.540
1.580
1.541
61,832,570
Jun 12, 2026
1.580
1.620
1.560
1.600
1.560
48,384,010
Jun 11, 2026
1.570
1.590
1.550
1.560
1.521
29,455,505
Jun 10, 2026
1.550
1.570
1.520
1.570
1.531
62,612,000
Jun 9, 2026
1.590
1.600
1.540
1.570
1.531
43,425,991
Jun 8, 2026
1.580
1.630
1.550
1.580
1.541
39,435,819
Jun 5, 2026
1.650
1.690
1.590
1.610
1.570
53,024,003
Jun 4, 2026
1.710
1.720
1.640
1.650
1.609
39,992,260
Jun 3, 2026
1.740
1.760
1.700
1.710
1.667
43,909,435
Jun 2, 2026
1.750
1.790
1.720
1.740
1.697
53,584,000
Jun 1, 2026
1.750
1.800
1.730
1.750
1.706
38,794,319
May 29, 2026
1.680
1.800
1.680
1.740
1.697
70,233,333
May 28, 2026
1.700
1.700
1.650
1.680
1.638
36,578,000
May 27, 2026
1.750
1.760
1.670
1.680
1.638
48,782,012
May 26, 2026
1.660
1.780
1.610
1.750
1.706
66,137,700
May 22, 2026
1.710
1.720
1.650
1.670
1.628
48,008,756
May 21, 2026
1.740
1.750
1.690
1.700
1.658
38,848,009
May 20, 2026
1.750
1.750
1.700
1.730
1.687
35,479,864
May 19, 2026
1.700
1.760
1.700
1.760
1.716
54,603,637
May 18, 2026
1.850
1.850
1.690
1.720
1.677
181,532,105
May 15, 2026
1.920
1.930
1.830
1.860
1.814
57,376,989
May 14, 2026
1.910
1.970
1.870
1.920
1.872
42,322,632
May 13, 2026
1.950
1.960
1.880
1.930
1.882
63,170,423
May 12, 2026
2.020
2.040
1.920
1.940
1.892
106,738,660
May 11, 2026
1.920
2.020
1.890
2.000
1.950
142,357,375
May 8, 2026
1.860
1.930
1.850
1.930
1.882
93,181,732
May 7, 2026
1.810
1.900
1.780
1.880
1.833
104,869,692
May 6, 2026
1.680
1.830
1.680
1.810
1.765
115,927,612
May 5, 2026
1.690
1.700
1.660
1.680
1.638
6,783,523
May 4, 2026
1.690
1.720
1.660
1.680
1.638
10,104,187
Apr 30, 2026
1.640
1.700
1.630
1.660
1.618
62,026,000
Apr 29, 2026
1.500
1.680
1.500
1.670
1.628
74,935,555
Apr 28, 2026
1.520
1.540
1.490
1.500
1.463
19,954,000
Apr 27, 2026
1.580
1.580
1.500
1.520
1.482
55,444,000
Apr 24, 2026
1.540
1.580
1.540
1.570
1.531
23,581,785
Apr 23, 2026
1.590
1.590
1.540
1.550
1.511
34,538,000
Apr 22, 2026
1.630
1.630
1.560
1.600
1.560
28,022,000
Apr 21, 2026
1.560
1.640
1.550
1.630
1.589
66,225,256
Apr 20, 2026
1.550
1.580
1.530
1.560
1.521
24,481,325
Apr 17, 2026
1.550
1.590
1.520
1.550
1.511
35,098,371
Apr 16, 2026
1.560
1.580
1.530
1.550
1.511
29,868,417
Apr 15, 2026
1.530
1.570
1.500
1.570
1.531
61,290,168
Apr 14, 2026
1.430
1.510
1.420
1.510
1.472
52,041,597
Apr 13, 2026
1.400
1.440
1.380
1.410
1.375
37,717,971
Apr 10, 2026
1.380
1.420
1.370
1.400
1.365
46,842,000
Apr 9, 2026
1.390
1.390
1.360
1.370
1.336
19,184,000
Apr 8, 2026
1.350
1.420
1.350
1.380
1.345
33,002,000
Apr 2, 2026
1.330
1.340
1.300
1.330
1.297
35,794,000
Apr 1, 2026
1.320
1.340
1.300
1.320
1.287
17,596,000
Mar 31, 2026
1.330
1.360
1.290
1.290
1.258
35,746,645
Mar 30, 2026
1.320
1.340
1.310
1.320
1.287
30,936,024
Mar 27, 2026
1.320
1.360
1.320
1.340
1.307
44,936,000
Mar 26, 2026
1.410
1.410
1.320
1.330
1.297
55,987,302
Mar 25, 2026
1.360
1.420
1.360
1.390
1.355
49,826,000
Mar 24, 2026
1.350
1.370
1.320
1.340
1.307
31,694,904
Mar 23, 2026
1.340
1.360
1.310
1.330
1.297
46,125,460
Mar 20, 2026
1.360
1.390
1.350
1.350
1.316
27,859,861
Mar 19, 2026
1.390
1.400
1.340
1.350
1.316
64,236,000
Mar 18, 2026
1.460
1.470
1.400
1.410
1.375
43,811,120
Mar 17, 2026
1.480
1.520
1.450
1.450
1.414
45,142,456
Mar 16, 2026
1.430
1.520
1.430
1.470
1.433
24,987,892
Mar 13, 2026
1.470
1.520
1.440
1.440
1.404
22,190,134
Mar 12, 2026
1.480
1.520
1.470
1.480
1.443
18,338,000
Mar 11, 2026
1.480
1.510
1.470
1.500
1.463
27,420,116
Mar 10, 2026
1.480
1.490
1.450
1.470
1.433
22,570,000
Mar 9, 2026
1.400
1.470
1.360
1.450
1.414
38,186,000
Mar 6, 2026
1.440
1.460
1.440
1.450
1.414
26,442,741
Mar 5, 2026
1.510
1.520
1.420
1.440
1.404
49,700,777
Mar 4, 2026
1.480
1.490
1.440
1.490
1.453
33,424,125
Mar 3, 2026
1.550
1.570
1.470
1.480
1.443
51,621,471
Mar 2, 2026
1.580
1.580
1.530
1.550
1.511
46,842,000
Feb 27, 2026
1.570
1.610
1.540
1.590
1.550
26,694,304
Feb 26, 2026
1.660
1.680
1.560
1.570
1.531
61,348,756
Feb 25, 2026
1.620
1.700
1.620
1.640
1.599
46,749,102
Feb 24, 2026
1.660
1.670
1.600
1.610
1.570
29,889,000
Feb 23, 2026
1.620
1.670
1.620
1.660
1.618
6,496,024
Feb 20, 2026
1.630
1.650
1.590
1.630
1.589
12,052,049
Feb 16, 2026
1.660
1.660
1.660
1.660
1.618
-
Feb 13, 2026
1.680
1.710
1.670
1.690
1.648
17,084,094
Feb 12, 2026
1.670
1.710
1.640
1.700
1.658
49,426,217
Feb 11, 2026
1.650
1.670
1.590
1.660
1.618
76,544,786
Feb 10, 2026
1.670
1.680
1.620
1.650
1.609
55,187,287
Feb 9, 2026
1.740
1.790
1.670
1.680
1.638
70,421,324
Feb 6, 2026
1.740
1.750
1.700
1.730
1.687
46,595,359
Feb 5, 2026
1.790
1.790
1.720
1.760
1.716
44,533,287
Feb 4, 2026
1.690
1.800
1.680
1.790
1.745
109,688,478
Feb 3, 2026
1.680
1.750
1.640
1.690
1.648
59,054,000
Feb 2, 2026
1.700
1.700
1.580
1.640
1.599
128,862,000
Jan 30, 2026
1.710
1.770
1.690
1.730
1.687
107,145,276
Jan 29, 2026
1.690
1.820
1.660
1.740
1.697
215,724,376
Jan 28, 2026
1.520
1.700
1.520
1.690
1.648
206,696,345
Jan 27, 2026
1.500
1.530
1.470
1.510
1.472
42,673,457
Jan 26, 2026
1.430
1.520
1.410
1.500
1.463
103,443,596
Jan 23, 2026
1.400
1.430
1.380
1.420
1.385
38,752,065
Jan 22, 2026
1.360
1.420
1.350
1.410
1.375
47,967,152
Jan 21, 2026
1.350
1.370
1.340
1.360
1.326
26,603,088
Jan 20, 2026
1.320
1.360
1.320
1.350
1.316
18,921,244
Jan 19, 2026
1.310
1.370
1.290
1.320
1.287
25,282,000
Jan 16, 2026
1.330
1.330
1.300
1.310
1.277
18,896,290
Jan 15, 2026
1.310
1.340
1.290
1.320
1.287
22,142,928
Jan 14, 2026
1.290
1.310
1.270
1.300
1.268
28,202,000
Jan 13, 2026
1.300
1.320
1.260
1.280
1.248
47,543,849
Jan 12, 2026
1.330
1.330
1.280
1.300
1.268
42,250,000
Jan 9, 2026
1.340
1.360
1.300
1.320
1.287
27,420,000
Jan 8, 2026
1.340
1.360
1.300
1.350
1.316
21,181,180
Jan 7, 2026
1.380
1.390
1.320
1.340
1.307
29,042,524
Jan 6, 2026
1.320
1.390
1.310
1.380
1.345
76,811,757
Jan 5, 2026
1.230
1.340
1.210
1.310
1.277
88,736,268
Jan 2, 2026
1.210
1.230
1.190
1.230
1.199
7,344,528
Dec 31, 2025
1.200
1.200
1.200
1.200
1.170
-
Dec 30, 2025
1.210
1.220
1.180
1.190
1.160
21,128,000
Dec 29, 2025
1.210
1.230
1.180
1.200
1.170
50,265,081
Dec 24, 2025
1.210
1.210
1.210
1.210
1.180
-
Dec 23, 2025
1.220
1.240
1.210
1.220
1.190
14,252,000
Dec 22, 2025
1.230
1.250
1.220
1.230
1.199
15,272,258
Dec 19, 2025
1.200
1.260
1.200
1.230
1.199
47,113,112
Dec 18, 2025
1.200
1.220
1.200
1.210
1.180
10,924,980
Dec 17, 2025
1.210
1.230
1.190
1.220
1.190
15,880,256
Dec 16, 2025
1.210
1.230
1.190
1.210
1.180
24,576,304
Dec 15, 2025
1.230
1.240
1.210
1.220
1.190
19,404,134
Dec 12, 2025
1.280
1.280
1.220
1.230
1.199
33,218,000
Dec 11, 2025
1.270
1.280
1.230
1.250
1.219
17,529,619
Dec 10, 2025
1.180
1.290
1.180
1.270
1.238
123,844,000
Dec 9, 2025
1.380
1.380
1.160
1.170
1.141
196,620,292
Dec 8, 2025
1.410
1.450
1.360
1.370
1.336
16,229,709
Dec 5, 2025
1.380
1.420
1.360
1.420
1.385
25,567,297
Dec 4, 2025
1.390
1.410
1.380
1.390
1.355
15,613,967
Dec 3, 2025
1.370
1.400
1.360
1.380
1.345
22,317,195
Dec 2, 2025
1.370
1.390
1.350
1.370
1.336
16,512,576
Dec 1, 2025
1.400
1.410
1.360
1.370
1.336
24,895,398
Nov 28, 2025
1.400
1.400
1.350
1.380
1.345
25,867,596
Nov 27, 2025
1.410
1.450
1.390
1.390
1.355
35,918,693
Nov 26, 2025
1.430
1.460
1.410
1.430
1.394
20,000,000
Nov 25, 2025
1.440
1.450
1.410
1.420
1.385
31,891,805
Nov 24, 2025
1.470
1.490
1.430
1.440
1.404
32,254,000
Nov 21, 2025
1.470
1.490
1.440
1.460
1.424
36,790,842
Nov 20, 2025
1.430
1.500
1.410
1.470
1.433
55,473,558
Nov 19, 2025
1.430
1.460
1.390
1.430
1.394
18,184,765
Nov 18, 2025
1.450
1.480
1.420
1.420
1.385
33,854,564
Nov 17, 2025
1.440
1.470
1.430
1.470
1.433
26,348,000
Nov 14, 2025
1.410
1.460
1.400
1.440
1.404
20,166,000
Nov 13, 2025
1.410
1.450
1.410
1.440
1.404
11,485,367
Nov 12, 2025
1.410
1.430
1.400
1.420
1.385
16,000,496
Nov 11, 2025
1.410
1.430
1.380
1.400
1.365
27,918,855
Nov 10, 2025
1.350
1.410
1.340
1.410
1.375
27,406,902
