Jimu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 80,000 |
| 2025-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 21,000 |
| 2025-05-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 5,000 |
| 2025-04-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-04-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 360,000 |
| 2025-04-28 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 30,000 |
| 2025-04-25 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 65,000 |
| 2025-04-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-04-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-04-22 | 0.900 | 0.960 | 0.900 | 0.960 | 0.960 | 40,000 |
| 2025-04-17 | 0.990 | 1.030 | 0.880 | 0.880 | 0.880 | 3,180,000 |
| 2025-04-16 | 0.980 | 1.020 | 0.800 | 1.010 | 1.010 | 3,550,000 |
| 2025-04-15 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 25,000 |
| 2025-04-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-04-11 | 0.900 | 1.000 | 0.760 | 0.950 | 0.950 | 1,245,000 |
| 2025-04-10 | 0.900 | 0.960 | 0.900 | 0.920 | 0.920 | 365,000 |
| 2025-04-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 15,000 |
| 2025-04-08 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 55,000 |
| 2025-04-07 | 1.030 | 1.030 | 0.920 | 0.990 | 0.990 | 355,000 |
| 2025-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2025-04-02 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 80,000 |
| 2025-04-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 65,000 |
| 2025-03-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2025-03-28 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 20,500 |
| 2025-03-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-03-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,705,000 |
| 2025-03-25 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 15,000 |
| 2025-03-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-03-21 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 20,500 |
| 2025-03-20 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 50,000 |
| 2025-03-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-18 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 20,000 |
| 2025-03-17 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 50,000 |
| 2025-03-14 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 130,000 |
| 2025-03-13 | 1.010 | 1.060 | 1.000 | 1.020 | 1.020 | 275,000 |
| 2025-03-12 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 13,500 |
| 2025-03-11 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 60,000 |
| 2025-03-10 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 15,000 |
| 2025-03-07 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 260,000 |
| 2025-03-06 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 32,500 |
| 2025-03-05 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 15,000 |
| 2025-03-04 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 125,000 |
| 2025-03-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 |
| 2025-02-28 | 1.230 | 1.230 | 1.120 | 1.120 | 1.120 | 270,000 |
| 2025-02-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2025-02-26 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 240,000 |
| 2025-02-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-24 | 1.200 | 1.350 | 1.150 | 1.180 | 1.180 | 3,285,000 |
| 2025-02-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 25,000 |
| 2025-02-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-02-19 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 160,000 |
| 2025-02-18 | 1.170 | 1.170 | 1.090 | 1.140 | 1.140 | 470,000 |
| 2025-02-17 | 1.240 | 1.240 | 1.000 | 1.170 | 1.170 | 1,675,000 |
| 2025-02-14 | 1.150 | 1.270 | 1.150 | 1.260 | 1.260 | 1,190,000 |
| 2025-02-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,414 |
| 2025-02-12 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 20,000 |
| 2025-02-11 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 240,000 |
| 2025-02-10 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 300,000 |
| 2025-02-07 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 10,000 |
| 2025-02-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50,000 |
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.