Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.510	0.510	0.510	0.510	0.510	76,750
2026-01-22	0.510	0.510	0.510	0.510	0.510	0
2026-01-21	0.510	0.510	0.510	0.510	0.510	0
2026-01-20	0.510	0.510	0.510	0.510	0.510	0
2026-01-19	0.530	0.540	0.510	0.510	0.510	220,000
2026-01-16	0.540	0.570	0.510	0.540	0.540	1,048,000
2026-01-15	0.530	0.530	0.520	0.520	0.520	65,750
2026-01-14	0.540	0.570	0.520	0.530	0.530	265,000
2026-01-13	0.480	0.610	0.480	0.540	0.540	1,585,000
2026-01-12	0.500	0.500	0.500	0.500	0.500	30,000
2026-01-09	0.480	0.480	0.480	0.480	0.480	0
2026-01-08	0.460	0.490	0.460	0.480	0.480	373,500
2026-01-07	0.460	0.480	0.460	0.480	0.480	10,000
2026-01-06	0.460	0.500	0.450	0.500	0.500	900,000
2026-01-05	0.485	0.485	0.485	0.485	0.485	5,000
2026-01-02	0.500	0.500	0.500	0.500	0.500	100,000
2025-12-31	0.500	0.500	0.500	0.500	0.500	0
2025-12-30	0.490	0.500	0.490	0.500	0.500	85,000
2025-12-29	0.530	0.530	0.530	0.530	0.530	55,000
2025-12-24	0.560	0.570	0.550	0.550	0.550	75,000
2025-12-23	0.570	0.570	0.570	0.570	0.570	0
2025-12-22	0.500	0.580	0.460	0.570	0.570	175,000
2025-12-19	0.560	0.560	0.550	0.550	0.550	5,500
2025-12-18	0.550	0.550	0.540	0.540	0.540	5,000
2025-12-17	0.550	0.550	0.540	0.540	0.540	5,000
2025-12-16	0.500	0.540	0.500	0.540	0.540	20,000
2025-12-15	0.480	0.500	0.480	0.500	0.500	610,000
2025-12-12	0.510	0.510	0.510	0.510	0.510	5,000
2025-12-11	0.520	0.530	0.495	0.495	0.495	430,000
2025-12-10	0.480	0.480	0.465	0.470	0.470	60,000
2025-12-09	0.490	0.495	0.490	0.495	0.495	50,000
2025-12-08	0.590	0.590	0.450	0.490	0.490	1,800,000
2025-12-05	0.640	0.640	0.560	0.590	0.590	3,025,000
2025-12-04	0.600	0.670	0.590	0.640	0.640	1,858,500
2025-12-03	0.485	0.600	0.475	0.600	0.600	2,285,000
2025-12-02	0.410	0.550	0.400	0.510	0.510	12,275,000
2025-12-01	0.410	0.410	0.410	0.410	0.410	20,000
2025-11-28	0.400	0.400	0.400	0.400	0.400	2,500
2025-11-27	0.405	0.405	0.400	0.400	0.400	225,000
2025-11-26	0.405	0.405	0.390	0.400	0.400	3,815,000
2025-11-25	0.400	0.400	0.400	0.400	0.400	280,000
2025-11-24	0.400	0.435	0.400	0.400	0.400	10,055,000
2025-11-21	0.420	0.420	0.420	0.420	0.420	0
2025-11-20	0.425	0.425	0.425	0.425	0.425	0
2025-11-19	0.405	0.430	0.405	0.425	0.425	65,000
2025-11-18	0.420	0.420	0.395	0.420	0.420	6,605,000
2025-11-17	0.370	0.435	0.370	0.410	0.410	3,387,500
2025-11-14	0.410	0.410	0.410	0.410	0.410	35,000
2025-11-13	0.410	0.410	0.410	0.410	0.410	5,000
2025-11-12	0.390	0.400	0.390	0.400	0.400	15,000
2025-11-11	0.425	0.425	0.420	0.420	0.420	350,000
2025-11-10	0.410	0.410	0.410	0.410	0.410	410,000
2025-11-07	0.415	0.440	0.415	0.425	0.425	635,000
2025-11-06	0.415	0.415	0.415	0.415	0.415	55,000
2025-11-05	0.415	0.420	0.415	0.415	0.415	60,000
2025-11-04	0.490	0.490	0.405	0.420	0.420	470,000
2025-11-03	0.370	0.400	0.370	0.395	0.395	1,655,000
2025-10-31	0.405	0.405	0.380	0.390	0.390	200,000
2025-10-30	0.410	0.410	0.410	0.410	0.410	5,000
2025-10-28	0.435	0.435	0.400	0.410	0.410	95,000

← NewerPage 4 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.