Jimu Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50,000 |
| 2025-02-05 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 150,000 |
| 2025-02-04 | 1.250 | 1.250 | 1.050 | 1.240 | 1.240 | 1,893,250 |
| 2025-02-03 | 1.330 | 1.330 | 1.220 | 1.240 | 1.240 | 2,676,000 |
| 2025-01-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 935,000 |
| 2025-01-27 | 1.150 | 1.280 | 1.100 | 1.220 | 1.220 | 667,500 |
| 2025-01-24 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 845,000 |
| 2025-01-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 415,000 |
| 2025-01-22 | 1.050 | 1.100 | 1.030 | 1.080 | 1.080 | 415,000 |
| 2025-01-21 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 2,600,000 |
| 2025-01-20 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 870,000 |
| 2025-01-17 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 125,000 |
| 2025-01-16 | 1.000 | 1.090 | 0.950 | 1.080 | 1.080 | 1,465,000 |
| 2025-01-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-14 | 1.060 | 1.080 | 0.900 | 1.010 | 1.010 | 1,225,000 |
| 2025-01-13 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 45,000 |
| 2025-01-10 | 1.040 | 1.080 | 1.030 | 1.060 | 1.060 | 265,000 |
| 2025-01-09 | 1.040 | 1.060 | 1.000 | 1.040 | 1.040 | 795,000 |
| 2025-01-08 | 1.030 | 1.080 | 1.020 | 1.020 | 1.020 | 160,000 |
| 2025-01-07 | 1.170 | 1.170 | 1.000 | 1.100 | 1.100 | 367,000 |
| 2025-01-06 | 1.180 | 1.200 | 1.120 | 1.170 | 1.170 | 151,000 |
| 2025-01-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-01-02 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 15,000 |
| 2024-12-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 185,000 |
| 2024-12-30 | 1.290 | 1.300 | 1.200 | 1.290 | 1.290 | 260,000 |
| 2024-12-27 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 200,000 |
| 2024-12-24 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 50,000 |
| 2024-12-23 | 1.030 | 1.250 | 1.030 | 1.210 | 1.210 | 216,250 |
| 2024-12-20 | 1.360 | 1.360 | 1.000 | 1.020 | 1.020 | 6,153,000 |
| 2024-12-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,000 |
| 2024-12-18 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 20,000 |
| 2024-12-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,000 |
| 2024-12-16 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 70,000 |
| 2024-12-13 | 1.480 | 1.500 | 1.440 | 1.490 | 1.490 | 48,000 |
| 2024-12-12 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 81,250 |
| 2024-12-11 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 29,750 |
| 2024-12-10 | 1.500 | 1.560 | 1.470 | 1.540 | 1.540 | 337,750 |
| 2024-12-09 | 1.500 | 1.590 | 1.400 | 1.550 | 1.550 | 210,000 |
| 2024-12-06 | 1.500 | 1.560 | 1.470 | 1.520 | 1.520 | 200,000 |
| 2024-12-05 | 1.570 | 1.580 | 1.470 | 1.560 | 1.560 | 581,250 |
| 2024-12-04 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 227,500 |
| 2024-12-03 | 1.580 | 1.580 | 1.500 | 1.560 | 1.560 | 82,250 |
| 2024-12-02 | 1.600 | 1.600 | 1.470 | 1.600 | 1.600 | 335,000 |
| 2024-11-29 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 78,174 |
| 2024-11-28 | 1.630 | 1.630 | 1.460 | 1.590 | 1.590 | 327,500 |
| 2024-11-27 | 1.580 | 1.590 | 1.530 | 1.590 | 1.590 | 35,000 |
| 2024-11-26 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 2,670,000 |
| 2024-11-25 | 1.540 | 1.590 | 1.510 | 1.510 | 1.510 | 140,250 |
| 2024-11-22 | 1.360 | 1.680 | 1.350 | 1.590 | 1.590 | 509,300 |
| 2024-11-21 | 1.400 | 1.450 | 1.300 | 1.440 | 1.440 | 415,750 |
| 2024-11-20 | 1.270 | 1.460 | 1.170 | 1.450 | 1.450 | 265,000 |
| 2024-11-19 | 1.360 | 1.360 | 1.190 | 1.290 | 1.290 | 647,500 |
| 2024-11-18 | 1.400 | 1.400 | 1.210 | 1.360 | 1.360 | 255,000 |
| 2024-11-15 | 1.380 | 1.420 | 1.330 | 1.400 | 1.400 | 280,000 |
| 2024-11-14 | 1.460 | 1.460 | 1.340 | 1.420 | 1.420 | 157,250 |
| 2024-11-13 | 1.390 | 1.450 | 1.300 | 1.440 | 1.440 | 157,500 |
| 2024-11-12 | 1.330 | 1.450 | 1.320 | 1.390 | 1.390 | 1,169,000 |
| 2024-11-11 | 1.230 | 1.410 | 1.150 | 1.350 | 1.350 | 1,606,478 |
| 2024-11-08 | 0.760 | 1.230 | 0.750 | 1.230 | 1.230 | 3,449,936 |
| 2024-11-07 | 0.485 | 0.810 | 0.430 | 0.760 | 0.760 | 2,765,100 |
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.