Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.475	0.490	0.475	0.490	0.490	130,000
2026-07-23	0.485	0.490	0.485	0.490	0.490	185,000
2026-07-22	0.485	0.485	0.485	0.485	0.485	10,000
2026-07-21	0.485	0.485	0.485	0.485	0.485	20,000
2026-07-20	0.470	0.500	0.470	0.500	0.500	150,000
2026-07-17	0.500	0.500	0.500	0.500	0.500	0
2026-07-16	0.470	0.500	0.470	0.500	0.500	150,000
2026-07-15	0.480	0.485	0.470	0.470	0.470	410,000
2026-07-14	0.460	0.485	0.460	0.485	0.485	14,117
2026-07-13	0.495	0.495	0.495	0.495	0.495	0
2026-07-10	0.495	0.495	0.495	0.495	0.495	20,000
2026-07-09	0.495	0.495	0.495	0.495	0.495	20,000
2026-07-08	0.500	0.500	0.495	0.495	0.495	100,000
2026-07-07	0.495	0.495	0.495	0.495	0.495	10,000
2026-07-06	0.480	0.495	0.480	0.495	0.495	420,000
2026-07-03	0.490	0.490	0.490	0.490	0.490	0
2026-07-02	0.490	0.490	0.490	0.490	0.490	0
2026-06-30	0.490	0.490	0.490	0.490	0.490	0
2026-06-29	0.455	0.520	0.455	0.490	0.490	2,335,250
2026-06-26	0.405	0.455	0.405	0.455	0.455	200,000
2026-06-25	0.465	0.465	0.465	0.465	0.465	0
2026-06-24	0.465	0.465	0.465	0.465	0.465	44,000
2026-06-23	0.495	0.495	0.470	0.470	0.470	30,000
2026-06-22	0.495	0.495	0.495	0.495	0.495	30,000
2026-06-18	0.490	0.495	0.490	0.495	0.495	80,750
2026-06-17	0.460	0.560	0.460	0.540	0.540	5,045,000
2026-06-16	0.485	0.495	0.485	0.495	0.495	25,000
2026-06-15	0.465	0.500	0.465	0.500	0.500	265,000
2026-06-12	0.495	0.495	0.475	0.475	0.475	215,000
2026-06-11	0.485	0.490	0.480	0.480	0.480	380,250
2026-06-10	0.500	0.510	0.490	0.510	0.510	210,000
2026-06-09	0.550	0.550	0.500	0.500	0.500	970,000
2026-06-08	0.520	0.520	0.490	0.490	0.490	630,000
2026-06-05	0.530	0.530	0.520	0.530	0.530	1,560,000
2026-06-04	0.540	0.540	0.500	0.530	0.530	2,145,000
2026-06-03	0.550	0.550	0.530	0.540	0.540	2,035,000
2026-06-02	0.550	0.550	0.550	0.550	0.550	325,000
2026-06-01	0.610	0.610	0.530	0.550	0.550	25,165,000
2026-05-29	0.520	0.620	0.520	0.600	0.600	1,360,000
2026-05-28	0.530	0.530	0.530	0.530	0.530	45,000
2026-05-27	0.550	0.560	0.530	0.540	0.540	5,260,000
2026-05-26	0.640	0.650	0.520	0.550	0.550	2,705,500
2026-05-22	0.640	0.670	0.630	0.640	0.640	1,410,000
2026-05-21	0.560	0.660	0.560	0.640	0.640	1,840,250
2026-05-20	0.550	0.630	0.510	0.600	0.600	4,860,000
2026-05-19	0.600	0.850	0.495	0.510	0.510	25,960,000
2026-05-18	0.500	0.600	0.465	0.580	0.580	8,492,000
2026-05-15	0.500	0.500	0.500	0.500	0.500	465,000
2026-05-14	0.490	0.500	0.490	0.495	0.495	965,000
2026-05-13	0.480	0.480	0.480	0.480	0.480	0
2026-05-12	0.480	0.490	0.480	0.480	0.480	405,000
2026-05-11	0.500	0.500	0.495	0.495	0.495	280,000
2026-05-08	0.485	0.495	0.485	0.490	0.490	140,000
2026-05-07	0.475	0.485	0.475	0.485	0.485	40,000
2026-05-06	0.455	0.475	0.455	0.475	0.475	55,000
2026-05-05	0.455	0.475	0.455	0.475	0.475	55,000
2026-05-04	0.470	0.470	0.450	0.455	0.455	205,000
2026-04-30	0.495	0.495	0.495	0.495	0.495	0
2026-04-29	0.495	0.495	0.495	0.495	0.495	0
2026-04-28	0.495	0.500	0.495	0.500	0.500	2,250,000

← NewerPage 2 of 21 · 1,231 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.