HKSE - Delayed Quote
HKD
Jiumaojiu International Holdings Limited (9922.HK)
0.895
-0.025
(-2.72%)
At close: October 30 at 4:08:07 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
Oct 30, 2026
0.935
0.935
0.870
0.895
0.895
1,640,000
Oct 29, 2026
0.920
0.925
0.900
0.920
0.920
682,000
Oct 28, 2026
0.940
0.940
0.920
0.940
0.940
278,000
Oct 27, 2026
0.940
0.940
0.910
0.940
0.940
503,000
Oct 26, 2026
0.925
0.950
0.920
0.940
0.940
444,000
Oct 23, 2026
0.910
0.930
0.910
0.925
0.925
1,293,000
Oct 22, 2026
0.940
0.940
0.900
0.910
0.910
1,146,000
Oct 21, 2026
0.990
0.990
0.925
0.945
0.945
1,090,000
Oct 20, 2026
0.940
0.960
0.940
0.960
0.960
648,000
Oct 16, 2026
0.960
0.980
0.940
0.945
0.945
744,000
Oct 15, 2026
0.995
0.995
0.950
0.955
0.955
966,000
Oct 14, 2026
0.980
1.005
0.980
0.995
0.995
838,000
Oct 13, 2026
1.040
1.040
0.950
0.980
0.980
689,000
Oct 12, 2026
0.990
0.990
0.970
0.970
0.970
656,000
Oct 9, 2026
0.970
0.990
0.960
0.980
0.980
1,182,000
Oct 8, 2026
0.970
0.985
0.955
0.955
0.955
1,423,000
Oct 7, 2026
0.960
0.990
0.950
0.990
0.990
897,000
Oct 6, 2026
0.980
0.985
0.960
0.960
0.960
679,000
Oct 5, 2026
0.980
0.980
0.965
0.970
0.970
1,102,000
Oct 2, 2026
0.980
1.000
0.960
0.980
0.980
1,601,000
Sep 30, 2026
0.995
1.005
0.970
0.995
0.995
1,787,000
Sep 29, 2026
0.980
0.990
0.970
0.985
0.985
636,000
Sep 28, 2026
0.990
1.005
0.980
0.985
0.985
1,082,000
Sep 25, 2026
1.005
1.005
0.965
0.990
0.990
1,663,000
Sep 24, 2026
1.000
1.015
1.000
1.015
1.015
311,000
Sep 23, 2026
1.025
1.025
0.995
1.000
1.000
1,636,000
Sep 22, 2026
1.020
1.040
1.010
1.025
1.025
1,278,000
Sep 21, 2026
1.020
1.050
1.020
1.020
1.020
1,035,000
Sep 18, 2026
1.055
1.055
1.010
1.010
1.010
1,987,333
Sep 17, 2026
1.010
1.030
0.985
1.030
1.030
3,505,000
Sep 16, 2026
1.035
1.035
0.990
1.010
1.010
3,858,667
Sep 15, 2026
1.030
1.070
1.020
1.035
1.035
1,109,696
Sep 14, 2026
1.050
1.060
1.025
1.035
1.035
775,000
Sep 11, 2026
1.040
1.055
1.025
1.045
1.045
1,721,000
Sep 10, 2026
1.075
1.075
1.025
1.040
1.040
2,363,000
Sep 9, 2026
1.110
1.110
1.070
1.075
1.075
1,531,000
Sep 8, 2026
1.120
1.135
1.105
1.115
1.115
1,184,000
Sep 7, 2026
1.120
1.125
1.100
1.115
1.115
936,000
Sep 4, 2026
1.120
1.140
1.120
1.135
1.135
364,033
Sep 3, 2026
1.125
1.135
1.100
1.110
1.110
821,000
Sep 2, 2026
1.150
1.155
1.120
1.120
1.120
1,560,000
Sep 1, 2026
1.160
1.175
1.150
1.155
1.155
2,282,000
Aug 31, 2026
1.180
1.180
1.155
1.160
1.160
616,000
Aug 28, 2026
1.165
1.170
1.150
1.160
1.160
1,260,000
Aug 27, 2026
1.170
1.175
1.150
1.165
1.165
1,746,000
Aug 26, 2026
1.175
1.205
1.175
1.190
1.190
1,217,000
Aug 25, 2026
1.160
1.195
1.155
1.175
1.175
651,000
Aug 24, 2026
1.190
1.190
1.165
1.175
1.175
1,128,000
Aug 21, 2026
1.175
1.205
1.170
1.190
1.190
1,750,000
Aug 20, 2026
1.180
1.200
1.175
1.175
1.175
888,000
Aug 19, 2026
1.180
1.190
1.165
1.170
1.170
945,000
Aug 18, 2026
1.195
1.210
1.170
1.185
1.185
2,100,000
Aug 17, 2026
1.205
1.240
1.190
1.195
1.195
2,180,000
Aug 14, 2026
1.180
1.220
1.170
1.205
1.205
2,193,000
Aug 13, 2026
1.170
1.190
1.160
1.185
1.185
1,217,000
Aug 12, 2026
1.185
1.210
1.170
1.180
1.180
868,000
Aug 11, 2026
1.230
1.280
1.180
1.195
1.195
1,193,360
Aug 10, 2026
1.150
1.220
1.150
1.190
1.190
3,375,000
Aug 7, 2026
1.160
1.175
1.135
1.150
1.150
3,032,000
Aug 6, 2026
1.160
1.175
1.150
1.160
1.160
1,966,000
Aug 5, 2026
1.180
1.185
1.160
1.170
1.170
1,793,000
Aug 4, 2026
1.205
1.205
1.170
1.195
1.195
2,597,001
Aug 3, 2026
1.220
1.225
1.200
1.210
1.210
733,000
Jul 31, 2026
1.220
1.250
1.210
1.220
1.220
1,603,000
Jul 30, 2026
1.240
1.270
1.230
1.240
1.240
1,549,000
Jul 29, 2026
1.230
1.270
1.220
1.270
1.270
2,706,000
Jul 28, 2026
1.230
1.240
1.200
1.210
1.210
1,438,000
Jul 27, 2026
1.200
1.250
1.200
1.220
1.220
389,000
Jul 24, 2026
1.250
1.250
1.200
1.220
1.220
681,000
Jul 23, 2026
1.230
1.280
1.220
1.270
1.270
742,001
Jul 22, 2026
1.240
1.260
1.230
1.250
1.250
1,221,000
Jul 21, 2026
1.280
1.280
1.250
1.280
1.280
962,000
Jul 20, 2026
1.200
1.260
1.200
1.260
1.260
1,289,000
Jul 17, 2026
1.250
1.260
1.180
1.200
1.200
3,493,000
Jul 16, 2026
1.250
1.290
1.250
1.260
1.260
1,491,000
Jul 15, 2026
1.200
1.270
1.190
1.240
1.240
2,777,000
Jul 14, 2026
1.190
1.210
1.170
1.200
1.200
591,000
Jul 13, 2026
1.230
1.240
1.190
1.190
1.190
1,015,000
Jul 10, 2026
1.220
1.240
1.210
1.230
1.230
1,047,000
Jul 9, 2026
1.240
1.250
1.220
1.220
1.220
1,142,000
Jul 8, 2026
1.240
1.280
1.230
1.270
1.270
1,122,000
Jul 7, 2026
1.250
1.250
1.210
1.240
1.240
1,420,000
Jul 6, 2026
1.230
1.260
1.220
1.250
1.250
1,445,000
Jul 3, 2026
1.250
1.280
1.230
1.230
1.230
1,134,000
Jul 2, 2026
1.250
1.270
1.240
1.250
1.250
2,464,000
Jun 30, 2026
1.230
1.230
1.160
1.210
1.210
4,021,000
Jun 29, 2026
1.200
1.240
1.180
1.230
1.230
3,300,000
Jun 26, 2026
1.170
1.200
1.150
1.180
1.180
3,683,000
Jun 25, 2026
1.210
1.210
1.170
1.180
1.180
2,689,500
Jun 24, 2026
1.210
1.250
1.170
1.210
1.210
2,397,001
Jun 23, 2026
1.230
1.250
1.190
1.210
1.210
4,037,000
Jun 22, 2026
1.280
1.280
1.170
1.230
1.230
4,614,000
Jun 18, 2026
1.330
1.330
1.230
1.280
1.280
10,672,503
Jun 17, 2026
1.370
1.380
1.310
1.330
1.330
4,760,000
Jun 16, 2026
1.490
1.490
1.370
1.380
1.380
3,107,000
Jun 15, 2026
1.500
1.530
1.470
1.490
1.490
2,079,000
Jun 12, 2026
1.430
1.500
1.420
1.480
1.480
3,235,001
Jun 11, 2026
1.450
1.460
1.420
1.430
1.430
2,737,000
Jun 10, 2026
1.420
1.470
1.420
1.450
1.450
1,381,000
Jun 9, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
1.470
1.470
1.400
1.440
1.440
1,723,000
Jun 8, 2026
1.470
1.480
1.440
1.470
1.450
2,403,000
Jun 5, 2026
1.540
1.540
1.480
1.480
1.460
2,709,000
Jun 4, 2026
1.560
1.560
1.500
1.530
1.509
1,727,000
Jun 3, 2026
1.580
1.580
1.520
1.550
1.529
3,346,490
Jun 2, 2026
1.610
1.620
1.570
1.580
1.559
2,581,000
Jun 1, 2026
1.550
1.620
1.550
1.610
1.588
2,158,000
May 29, 2026
1.500
1.580
1.500
1.550
1.529
2,210,001
May 28, 2026
1.520
1.530
1.470
1.500
1.480
4,119,000
May 27, 2026
1.530
1.540
1.510
1.530
1.509
3,528,020
May 26, 2026
1.520
1.560
1.470
1.540
1.519
5,430,000
May 22, 2026
1.540
1.580
1.510
1.530
1.509
5,310,000
May 21, 2026
1.560
1.600
1.530
1.540
1.519
3,147,000
May 20, 2026
1.600
1.600
1.550
1.560
1.539
1,226,000
May 19, 2026
1.570
1.600
1.560
1.580
1.559
2,198,200
May 18, 2026
1.620
1.620
1.540
1.570
1.549
5,084,000
May 15, 2026
1.630
1.650
1.600
1.620
1.598
3,211,000
May 14, 2026
1.670
1.680
1.630
1.640
1.618
4,634,000
May 13, 2026
1.690
1.700
1.650
1.670
1.647
3,451,060
May 12, 2026
1.730
1.730
1.680
1.680
1.657
2,088,000
May 11, 2026
1.740
1.740
1.700
1.720
1.697
2,914,001
May 8, 2026
1.770
1.790
1.740
1.740
1.716
2,082,000
May 7, 2026
1.750
1.790
1.750
1.770
1.746
1,496,000
May 6, 2026
1.810
1.810
1.730
1.740
1.716
3,105,770
May 5, 2026
1.790
1.820
1.770
1.810
1.785
1,491,000
May 4, 2026
1.780
1.820
1.770
1.800
1.776
1,517,001
Apr 30, 2026
1.830
1.850
1.750
1.750
1.726
2,880,000
Apr 29, 2026
1.840
1.870
1.840
1.850
1.825
1,297,000
Apr 28, 2026
1.810
1.830
1.790
1.830
1.805
1,291,000
Apr 27, 2026
1.800
1.850
1.790
1.820
1.795
2,409,000
Apr 24, 2026
1.850
1.860
1.820
1.830
1.805
1,710,000
Apr 23, 2026
1.910
1.910
1.850
1.860
1.835
1,897,000
Apr 22, 2026
1.940
1.950
1.910
1.910
1.884
1,335,000
Apr 21, 2026
1.920
1.970
1.910
1.950
1.923
2,444,000
Apr 20, 2026
1.940
1.940
1.900
1.920
1.894
2,562,000
Apr 17, 2026
1.940
1.950
1.920
1.940
1.914
2,743,000
Apr 16, 2026
1.950
1.980
1.910
1.950
1.923
3,982,000
Apr 15, 2026
1.930
1.970
1.930
1.950
1.923
3,551,000
Apr 14, 2026
1.920
1.940
1.900
1.920
1.894
3,422,124
Apr 13, 2026
1.870
1.940
1.850
1.900
1.874
3,903,000
Apr 10, 2026
1.830
1.900
1.820
1.870
1.845
5,097,000
Apr 9, 2026
1.810
1.820
1.770
1.820
1.795
2,403,000
Apr 8, 2026
1.790
1.810
1.760
1.810
1.785
3,461,000
Apr 2, 2026
1.730
1.760
1.690
1.750
1.726
3,462,000
Apr 1, 2026
1.670
1.750
1.670
1.730
1.706
5,505,000
Mar 31, 2026
1.700
1.700
1.610
1.630
1.608
5,095,000
Mar 30, 2026
1.680
1.750
1.670
1.690
1.667
4,661,000
Mar 27, 2026
1.710
1.730
1.700
1.700
1.677
2,647,000
Mar 26, 2026
1.750
1.790
1.690
1.690
1.667
3,504,000
Mar 25, 2026
1.780
1.800
1.750
1.750
1.726
2,575,000
Mar 24, 2026
1.790
1.790
1.710
1.770
1.746
2,223,000
Mar 23, 2026
1.780
1.780
1.680
1.690
1.667
6,603,100
Mar 20, 2026
1.870
1.880
1.780
1.780
1.756
39,995,979
Mar 19, 2026
1.900
1.900
1.860
1.860
1.835
5,105,000
Mar 18, 2026
1.900
1.930
1.870
1.900
1.874
1,761,000
Mar 17, 2026
1.910
1.940
1.890
1.900
1.874
3,007,000
Mar 16, 2026
1.880
1.920
1.880
1.910
1.884
1,517,000
Mar 13, 2026
1.870
1.880
1.850
1.860
1.835
4,976,000
Mar 12, 2026
1.890
1.890
1.860
1.880
1.854
2,417,000
Mar 11, 2026
1.900
1.920
1.860
1.910
1.884
3,608,000
Mar 10, 2026
1.920
1.940
1.890
1.900
1.874
1,763,000
Mar 9, 2026
1.900
1.940
1.870
1.900
1.874
2,013,000
Mar 6, 2026
1.920
1.960
1.900
1.940
1.914
2,135,000
Mar 5, 2026
1.930
1.930
1.870
1.870
1.845
2,640,000
Mar 4, 2026
1.910
1.920
1.840
1.900
1.874
6,986,000
Mar 3, 2026
1.950
2.000
1.880
1.910
1.884
5,599,000
Mar 2, 2026
2.020
2.040
1.950
1.950
1.923
6,511,000
Feb 27, 2026
2.110
2.110
2.040
2.050
2.022
4,732,000
Feb 26, 2026
2.180
2.180
2.100
2.110
2.081
5,061,000
Feb 25, 2026
2.200
2.260
2.160
2.160
2.131
3,580,000
Feb 24, 2026
2.200
2.220
2.090
2.180
2.150
5,743,000
Feb 23, 2026
2.250
2.330
2.210
2.210
2.180
5,354,000
Feb 20, 2026
2.230
2.320
2.230
2.240
2.210
3,058,000
Feb 16, 2026
2.240
2.240
2.240
2.240
2.210
-
Feb 13, 2026
2.140
2.280
2.130
2.270
2.239
6,766,900
Feb 12, 2026
2.250
2.270
2.150
2.160
2.131
6,549,000
Feb 11, 2026
2.260
2.290
2.230
2.280
2.249
3,986,000
Feb 10, 2026
2.230
2.290
2.190
2.260
2.229
3,995,000
Feb 9, 2026
2.250
2.270
2.220
2.230
2.200
3,629,000
Feb 6, 2026
2.160
2.250
2.120
2.250
2.219
11,457,000
Feb 5, 2026
2.120
2.220
2.120
2.180
2.150
7,936,500
Feb 4, 2026
2.080
2.180
2.070
2.140
2.111
4,790,000
Feb 3, 2026
2.100
2.130
2.040
2.060
2.032
4,308,000
Feb 2, 2026
2.130
2.150
2.040
2.070
2.042
6,863,000
Jan 30, 2026
2.270
2.270
2.140
2.140
2.111
6,970,000
Jan 29, 2026
2.170
2.280
2.100
2.270
2.239
9,262,000
Jan 28, 2026
2.220
2.220
2.170
2.170
2.140
5,868,000
Jan 27, 2026
2.210
2.210
2.150
2.210
2.180
4,989,000
Jan 26, 2026
2.140
2.210
2.130
2.210
2.180
9,584,000
Jan 23, 2026
2.090
2.170
2.090
2.140
2.111
4,005,000
Jan 22, 2026
2.100
2.130
2.080
2.090
2.062
3,011,000
Jan 21, 2026
2.160
2.160
2.060
2.090
2.062
6,175,000
Jan 20, 2026
2.050
2.200
2.050
2.160
2.131
14,882,500
Jan 19, 2026
2.060
2.080
1.980
2.040
2.012
6,050,000
Jan 16, 2026
2.020
2.050
2.000
2.020
1.993
3,287,500
Jan 15, 2026
1.940
2.070
1.920
2.020
1.993
10,644,000
Jan 14, 2026
1.850
1.980
1.850
1.960
1.933
12,536,200
Jan 13, 2026
1.980
1.980
1.840
1.860
1.835
17,249,000
Jan 12, 2026
1.880
1.990
1.850
1.980
1.953
14,741,281
Jan 9, 2026
1.900
1.920
1.860
1.870
1.845
3,446,000
Jan 8, 2026
1.920
1.920
1.860
1.870
1.845
5,171,000
Jan 7, 2026
1.870
1.950
1.870
1.920
1.894
9,859,000
Jan 6, 2026
1.900
1.920
1.810
1.860
1.835
9,743,000
Jan 5, 2026
1.890
1.900
1.820
1.900
1.874
4,639,000
Jan 2, 2026
1.790
1.890
1.780
1.880
1.854
6,222,001
Dec 31, 2025
1.790
1.790
1.790
1.790
1.766
-
Dec 30, 2025
1.820
1.840
1.760
1.760
1.736
4,828,320
Dec 29, 2025
1.790
1.830
1.790
1.810
1.785
4,502,000
Dec 24, 2025
1.800
1.800
1.800
1.800
1.776
-
Dec 23, 2025
1.790
1.790
1.750
1.780
1.756
2,197,000
Dec 22, 2025
1.770
1.820
1.770
1.820
1.795
4,513,000
Dec 19, 2025
1.720
1.770
1.720
1.770
1.746
3,696,000
Dec 18, 2025
1.730
1.750
1.700
1.720
1.697
2,137,000
Dec 17, 2025
1.710
1.770
1.710
1.730
1.706
2,725,000
Dec 16, 2025
1.730
1.750
1.700
1.730
1.706
2,414,000
Dec 15, 2025
1.700
1.760
1.690
1.730
1.706
2,330,000
Dec 12, 2025
1.680
1.760
1.680
1.720
1.697
6,103,000
Dec 11, 2025
1.660
1.670
1.620
1.660
1.637
3,332,000
Dec 10, 2025
1.620
1.660
1.580
1.660
1.637
4,689,000
Dec 9, 2025
1.680
1.680
1.600
1.600
1.578
7,508,997
Dec 8, 2025
1.770
1.770
1.660
1.670
1.647
7,817,529
Dec 5, 2025
1.750
1.770
1.720
1.750
1.726
5,255,000
Dec 4, 2025
1.790
1.790
1.730
1.740
1.716
5,057,000
Dec 3, 2025
1.790
1.810
1.770
1.800
1.776
4,707,000
Dec 2, 2025
1.810
1.820
1.780
1.790
1.766
4,500,000
Dec 1, 2025
1.840
1.840
1.780
1.810
1.785
2,428,000
Nov 28, 2025
1.790
1.810
1.780
1.780
1.756
2,901,000
Nov 27, 2025
1.780
1.820
1.780
1.790
1.766
1,227,000
Nov 26, 2025
1.760
1.830
1.760
1.810
1.785
7,501,500
Nov 25, 2025
1.780
1.780
1.750
1.750
1.726
3,057,139
Nov 24, 2025
1.740
1.800
1.710
1.800
1.776
21,580,139
Nov 21, 2025
1.830
1.830
1.730
1.740
1.716
6,935,000
Nov 20, 2025
1.830
1.890
1.810
1.810
1.785
6,014,000
Nov 19, 2025
1.840
1.870
1.820
1.850
1.825
5,807,000
Nov 18, 2025
1.850
1.880
1.800
1.840
1.815
5,430,000
Nov 17, 2025
1.870
1.880
1.830
1.870
1.845
2,906,373
Nov 14, 2025
1.900
1.930
1.860
1.870
1.845
4,125,000
Nov 13, 2025
1.960
1.980
1.890
1.940
1.914
4,311,000
Nov 12, 2025
2.000
2.000
1.950
1.960
1.933
2,533,000
Nov 11, 2025
1.910
2.000
1.900
2.000
1.973
4,982,000
Nov 10, 2025
1.810
1.930
1.810
1.920
1.894
7,626,895
Nov 7, 2025
1.840
1.850
1.790
1.800
1.776
2,647,000
Nov 6, 2025
1.810
1.840
1.790
1.830
1.805
3,442,000
Nov 5, 2025
1.780
1.860
1.730
1.810
1.785
7,178,000
Nov 4, 2025
1.800
1.830
1.770
1.790
1.766
6,590,000
Nov 3, 2025
1.770
1.830
1.770
1.800
1.776
4,153,000
Oct 31, 2025
1.860
1.870
1.770
1.770
1.746
15,596,000
Oct 30, 2025
2.000
2.000
1.830
1.840
1.815
19,292,000
