Jimu Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.385	0.385	0.380	0.380	0.380	1,000,000
2024-08-07	0.315	0.380	0.300	0.370	0.370	1,105,000
2024-08-06	0.300	0.335	0.300	0.335	0.335	75,000
2024-08-05	0.375	0.385	0.295	0.295	0.295	1,115,000
2024-08-02	0.300	0.300	0.285	0.290	0.290	95,000
2024-08-01	0.300	0.300	0.300	0.300	0.300	10,000
2024-07-31	0.250	0.335	0.250	0.320	0.320	165,000
2024-07-30	0.235	0.405	0.235	0.365	0.365	100,000
2024-07-29	0.390	0.390	0.390	0.390	0.390	0
2024-07-26	0.390	0.390	0.390	0.390	0.390	0
2024-07-25	0.390	0.390	0.390	0.390	0.390	0
2024-07-24	0.390	0.390	0.390	0.390	0.390	0
2024-07-23	0.390	0.390	0.390	0.390	0.390	0
2024-07-22	0.345	0.390	0.345	0.390	0.390	5,750
2024-07-19	0.400	0.400	0.400	0.400	0.400	3,750
2024-07-18	0.410	0.410	0.410	0.410	0.410	0
2024-07-17	0.410	0.410	0.410	0.410	0.410	1,025,000
2024-07-16	0.385	0.385	0.385	0.385	0.385	0
2024-07-15	0.385	0.385	0.385	0.385	0.385	0
2024-07-12	0.385	0.385	0.385	0.385	0.385	0
2024-07-11	0.385	0.385	0.385	0.385	0.385	0
2024-07-10	0.385	0.385	0.385	0.385	0.385	0
2024-07-09	0.400	0.400	0.345	0.385	0.385	265,000
2024-07-08	0.405	0.405	0.405	0.405	0.405	0
2024-07-05	0.405	0.405	0.405	0.405	0.405	0
2024-07-04	0.405	0.405	0.355	0.405	0.405	3,061,250
2024-07-03	0.415	0.415	0.410	0.410	0.410	320,000
2024-07-02	0.430	0.430	0.430	0.430	0.430	0
2024-06-28	0.435	0.435	0.435	0.435	0.435	40,000
2024-06-27	0.440	0.440	0.440	0.440	0.440	0
2024-06-26	0.440	0.440	0.440	0.440	0.440	0
2024-06-25	0.450	0.450	0.450	0.450	0.450	60,000
2024-06-24	0.440	0.440	0.440	0.440	0.440	0
2024-06-21	0.435	0.440	0.435	0.440	0.440	15,000
2024-06-20	0.410	0.410	0.410	0.410	0.410	5,500
2024-06-19	0.410	0.410	0.410	0.410	0.410	0
2024-06-18	0.410	0.410	0.410	0.410	0.410	0
2024-06-17	0.410	0.410	0.410	0.410	0.410	0
2024-06-14	0.445	0.445	0.410	0.410	0.410	1,315,000
2024-06-13	0.460	0.460	0.435	0.435	0.435	1,560,000
2024-06-12	0.415	0.480	0.415	0.480	0.480	25,000
2024-06-11	0.410	0.415	0.385	0.415	0.415	35,000
2024-06-07	0.385	0.485	0.385	0.415	0.415	3,560,000
2024-06-06	0.300	0.385	0.300	0.385	0.385	170,000
2024-06-05	0.350	0.385	0.280	0.340	0.340	925,000
2024-06-04	0.420	0.420	0.420	0.420	0.420	0
2024-06-03	0.435	0.435	0.420	0.425	0.425	35,250
2024-05-31	0.475	0.475	0.420	0.460	0.460	12,455,000
2024-05-30	0.475	0.480	0.475	0.475	0.475	2,095,000
2024-05-29	0.475	0.475	0.475	0.475	0.475	0
2024-05-28	0.480	0.480	0.475	0.475	0.475	1,290,000
2024-05-27	0.455	0.455	0.400	0.435	0.435	221,500
2024-05-24	0.560	0.560	0.485	0.485	0.485	2,110,000
2024-05-23	0.490	0.520	0.490	0.500	0.500	4,930,053
2024-05-22	0.435	0.530	0.405	0.490	0.490	3,835,000
2024-05-21	0.510	0.540	0.500	0.530	0.530	935,000
2024-05-20	0.550	0.550	0.550	0.550	0.550	0
2024-05-17	0.560	0.590	0.550	0.550	0.550	152,250
2024-05-16	0.600	0.600	0.590	0.590	0.590	5,000
2024-05-14	0.560	0.630	0.560	0.600	0.600	345,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.