Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.490	0.495	0.490	0.495	0.495	305,000
2026-04-24	0.500	0.500	0.500	0.500	0.500	0
2026-04-23	0.500	0.500	0.500	0.500	0.500	0
2026-04-22	0.500	0.500	0.500	0.500	0.500	0
2026-04-21	0.470	0.500	0.470	0.500	0.500	125,000
2026-04-20	0.520	0.520	0.470	0.495	0.495	620,000
2026-04-17	0.500	0.500	0.485	0.500	0.500	11,250
2026-04-16	0.500	0.500	0.500	0.500	0.500	5,000
2026-04-15	0.480	0.500	0.480	0.500	0.500	45,000
2026-04-14	0.500	0.510	0.500	0.510	0.510	3,330,000
2026-04-13	0.440	0.485	0.440	0.485	0.485	20,000
2026-04-10	0.510	0.510	0.510	0.510	0.510	0
2026-04-09	0.510	0.510	0.510	0.510	0.510	0
2026-04-08	0.530	0.530	0.510	0.510	0.510	345,000
2026-04-02	0.500	0.500	0.500	0.500	0.500	1,415,000
2026-04-01	0.500	0.500	0.500	0.500	0.500	0
2026-03-31	0.500	0.500	0.500	0.500	0.500	3,175,000
2026-03-30	0.500	0.500	0.500	0.500	0.500	1,306,000
2026-03-27	0.500	0.540	0.500	0.510	0.510	10,400,000
2026-03-26	0.500	0.500	0.500	0.500	0.500	5,000
2026-03-25	0.490	0.560	0.480	0.500	0.500	2,820,000
2026-03-24	0.495	0.495	0.480	0.480	0.480	85,000
2026-03-23	0.400	0.510	0.400	0.510	0.510	562,000
2026-03-20	0.500	0.500	0.460	0.480	0.480	3,350,000
2026-03-19	0.490	0.500	0.490	0.500	0.500	35,000
2026-03-18	0.520	0.520	0.520	0.520	0.520	20,000
2026-03-17	0.510	0.520	0.460	0.520	0.520	50,000
2026-03-16	0.560	0.580	0.530	0.560	0.560	10,000
2026-03-13	0.560	0.600	0.530	0.560	0.560	6,815,000
2026-03-12	0.530	0.560	0.530	0.560	0.560	185,000
2026-03-11	0.530	0.530	0.530	0.530	0.530	120,000
2026-03-10	0.465	0.530	0.465	0.530	0.530	2,030,000
2026-03-09	0.560	0.560	0.560	0.560	0.560	0
2026-03-06	0.560	0.560	0.560	0.560	0.560	30,000
2026-03-05	0.560	0.560	0.560	0.560	0.560	15,000
2026-03-04	0.530	0.570	0.530	0.560	0.560	260,000
2026-03-03	0.485	0.520	0.480	0.520	0.520	840,000
2026-03-02	0.465	0.480	0.465	0.480	0.480	415,000
2026-02-27	0.440	0.465	0.440	0.465	0.465	1,337,000
2026-02-26	0.400	0.435	0.400	0.435	0.435	2,670,000
2026-02-25	0.400	0.400	0.400	0.400	0.400	8,500
2026-02-24	0.415	0.420	0.415	0.420	0.420	35,000
2026-02-23	0.430	0.430	0.420	0.420	0.420	5,000
2026-02-20	0.430	0.430	0.430	0.430	0.430	5,000
2026-02-16	0.410	0.460	0.410	0.410	0.410	10,000
2026-02-13	0.370	0.385	0.370	0.385	0.385	16,000
2026-02-12	0.385	0.385	0.385	0.385	0.385	0
2026-02-11	0.390	0.390	0.380	0.385	0.385	75,000
2026-02-10	0.360	0.405	0.360	0.405	0.405	45,000
2026-02-09	0.420	0.420	0.420	0.420	0.420	10,000
2026-02-06	0.415	0.430	0.415	0.430	0.430	20,000
2026-02-05	0.425	0.445	0.425	0.425	0.425	40,000
2026-02-04	0.415	0.470	0.410	0.440	0.440	350,000
2026-02-03	0.400	0.480	0.400	0.455	0.455	700,000
2026-02-02	0.490	0.490	0.490	0.490	0.490	0
2026-01-30	0.465	0.490	0.460	0.490	0.490	55,000
2026-01-29	0.485	0.500	0.480	0.500	0.500	105,000
2026-01-28	0.510	0.520	0.490	0.490	0.490	295,000
2026-01-27	0.500	0.520	0.500	0.520	0.520	100,000
2026-01-26	0.500	0.500	0.500	0.500	0.500	85,000

← NewerPage 3 of 5 · 246 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.