Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.295	0.310	0.295	0.305	0.305	155,000
2025-07-30	0.315	0.315	0.280	0.290	0.290	1,771,500
2025-07-29	0.315	0.335	0.310	0.315	0.315	565,000
2025-07-28	0.315	0.345	0.315	0.315	0.315	950,000
2025-07-25	0.350	0.350	0.280	0.315	0.315	3,075,000
2025-07-24	0.420	0.420	0.330	0.370	0.370	1,145,000
2025-07-23	0.445	0.445	0.350	0.420	0.420	1,240,000
2025-07-22	0.445	0.500	0.430	0.445	0.445	660,000
2025-07-21	0.460	0.490	0.455	0.490	0.490	105,000
2025-07-18	0.500	0.510	0.435	0.470	0.470	470,000
2025-07-17	0.580	0.580	0.490	0.520	0.520	255,000
2025-07-16	0.435	0.610	0.410	0.600	0.600	7,330,000
2025-07-15	0.425	0.425	0.410	0.415	0.415	80,000
2025-07-14	0.410	0.485	0.410	0.460	0.460	4,230,000
2025-07-11	0.530	0.530	0.470	0.480	0.480	190,000
2025-07-10	0.465	0.530	0.465	0.530	0.530	235,000
2025-07-09	0.540	0.540	0.490	0.540	0.540	95,000
2025-07-08	0.510	0.540	0.480	0.485	0.485	45,000
2025-07-07	0.670	0.670	0.500	0.560	0.560	375,000
2025-07-04	0.560	0.630	0.560	0.630	0.630	155,000
2025-07-03	0.670	0.700	0.620	0.630	0.630	425,000
2025-07-02	0.680	0.690	0.610	0.660	0.660	15,385,000
2025-06-30	0.730	0.730	0.600	0.680	0.680	2,876,000
2025-06-27	0.690	0.840	0.650	0.700	0.700	2,158,000
2025-06-26	1.200	1.300	0.455	0.670	0.670	5,995,000
2025-06-25	0.970	1.360	0.970	1.170	1.170	25,691,500
2025-06-24	1.040	1.110	0.950	1.030	1.030	420,000
2025-06-23	0.900	1.120	0.900	1.110	1.110	555,000
2025-06-20	0.850	0.890	0.850	0.890	0.890	210,000
2025-06-19	0.890	0.890	0.810	0.810	0.810	215,000
2025-06-18	0.880	0.930	0.870	0.890	0.890	340,000
2025-06-17	0.760	1.000	0.700	0.880	0.880	1,742,000
2025-06-16	0.890	0.900	0.790	0.820	0.820	10,359,000
2025-06-13	0.860	0.890	0.840	0.890	0.890	175,000
2025-06-12	0.860	0.900	0.710	0.900	0.900	285,000
2025-06-11	0.780	0.800	0.680	0.800	0.800	635,000
2025-06-10	0.830	0.830	0.810	0.810	0.810	70,000
2025-06-09	0.850	0.850	0.840	0.850	0.850	1,330,000
2025-06-06	0.870	0.870	0.870	0.870	0.870	0
2025-06-05	0.870	0.870	0.870	0.870	0.870	5,000
2025-06-04	0.830	0.990	0.810	0.850	0.850	484,000
2025-06-03	0.800	0.800	0.800	0.800	0.800	75,000
2025-06-02	0.800	0.880	0.800	0.840	0.840	270,000
2025-05-30	0.950	0.950	0.940	0.940	0.940	810,000
2025-05-29	0.960	0.960	0.960	0.960	0.960	0
2025-05-28	0.960	0.960	0.960	0.960	0.960	0
2025-05-27	0.960	0.960	0.960	0.960	0.960	3,590,000
2025-05-26	0.960	0.960	0.960	0.960	0.960	0
2025-05-23	0.970	0.970	0.970	0.970	0.970	0
2025-05-22	0.970	0.970	0.970	0.970	0.970	20,000
2025-05-21	0.980	0.980	0.980	0.980	0.980	0
2025-05-20	0.980	0.980	0.980	0.980	0.980	0
2025-05-19	0.810	0.980	0.810	0.980	0.980	205,000
2025-05-16	0.990	0.990	0.990	0.990	0.990	0
2025-05-15	0.990	0.990	0.990	0.990	0.990	0
2025-05-14	0.990	0.990	0.990	0.990	0.990	4,000,000
2025-05-13	0.980	0.980	0.980	0.980	0.980	0
2025-05-12	0.980	0.980	0.980	0.980	0.980	0
2025-05-09	0.980	0.980	0.980	0.980	0.980	25,000
2025-05-08	1.000	1.000	0.990	0.990	0.990	2,020,000

← NewerPage 6 of 21 · 1,229 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.