Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.375	0.495	0.255	0.440	0.440	4,330,000
2024-11-05	0.570	0.570	0.420	0.475	0.475	4,030,000
2024-11-04	0.600	0.650	0.600	0.650	0.650	10,000
2024-11-01	0.530	0.600	0.530	0.590	0.590	55,000
2024-10-31	0.550	0.580	0.540	0.580	0.580	60,000
2024-10-30	0.570	0.600	0.540	0.600	0.600	265,000
2024-10-29	0.520	0.620	0.520	0.620	0.620	56,750
2024-10-28	0.580	0.600	0.580	0.600	0.600	42,500
2024-10-25	0.600	0.600	0.520	0.600	0.600	485,000
2024-10-24	0.560	0.620	0.480	0.620	0.620	115,000
2024-10-23	0.600	0.620	0.560	0.620	0.620	705,000
2024-10-22	0.630	0.650	0.550	0.610	0.610	237,000
2024-10-21	0.520	0.680	0.470	0.620	0.620	485,000
2024-10-18	0.790	0.820	0.510	0.520	0.520	2,530,000
2024-10-17	0.425	0.820	0.415	0.790	0.790	13,177,500
2024-10-16	0.325	0.325	0.325	0.325	0.325	5,000
2024-10-15	0.305	0.305	0.300	0.305	0.305	50,000
2024-10-14	0.265	0.390	0.265	0.310	0.310	160,000
2024-10-10	0.260	0.260	0.260	0.260	0.260	11,494
2024-10-09	0.295	0.295	0.290	0.290	0.290	140,000
2024-10-08	0.300	0.300	0.255	0.260	0.260	1,885,000
2024-10-07	0.285	0.295	0.280	0.295	0.295	225,000
2024-10-04	0.255	0.255	0.255	0.255	0.255	0
2024-10-03	0.240	0.265	0.240	0.265	0.265	45,000
2024-10-02	0.240	0.240	0.240	0.240	0.240	0
2024-09-30	0.220	0.240	0.220	0.240	0.240	50,000
2024-09-27	0.220	0.220	0.197	0.219	0.219	45,000
2024-09-26	0.220	0.220	0.220	0.220	0.220	0
2024-09-25	0.218	0.220	0.218	0.220	0.220	830,000
2024-09-24	0.220	0.220	0.220	0.220	0.220	10,000
2024-09-23	0.233	0.233	0.233	0.233	0.233	0
2024-09-20	0.250	0.250	0.231	0.233	0.233	25,000
2024-09-19	0.255	0.260	0.238	0.249	0.249	65,000
2024-09-17	0.213	0.280	0.213	0.260	0.260	135,000
2024-09-16	0.295	0.295	0.295	0.295	0.295	0
2024-09-13	0.300	0.300	0.295	0.295	0.295	865,000
2024-09-12	0.285	0.285	0.285	0.285	0.285	30,000
2024-09-11	0.290	0.290	0.290	0.290	0.290	0
2024-09-10	0.290	0.290	0.290	0.290	0.290	0
2024-09-09	0.290	0.290	0.290	0.290	0.290	0
2024-09-05	0.290	0.290	0.290	0.290	0.290	0
2024-09-04	0.290	0.290	0.290	0.290	0.290	0
2024-09-03	0.290	0.290	0.290	0.290	0.290	0
2024-09-02	0.290	0.290	0.290	0.290	0.290	0
2024-08-30	0.290	0.290	0.290	0.290	0.290	0
2024-08-29	0.290	0.290	0.290	0.290	0.290	0
2024-08-28	0.290	0.290	0.290	0.290	0.290	65,000
2024-08-27	0.240	0.365	0.240	0.255	0.255	20,000
2024-08-26	0.240	0.240	0.240	0.240	0.240	95,000
2024-08-23	0.275	0.275	0.237	0.260	0.260	400,000
2024-08-22	0.305	0.305	0.305	0.305	0.305	15,000
2024-08-21	0.270	0.270	0.270	0.270	0.270	5,000
2024-08-20	0.275	0.315	0.275	0.290	0.290	120,000
2024-08-19	0.330	0.330	0.330	0.330	0.330	0
2024-08-16	0.330	0.330	0.330	0.330	0.330	0
2024-08-15	0.325	0.330	0.325	0.330	0.330	1,300,000
2024-08-14	0.330	0.330	0.330	0.330	0.330	5,000
2024-08-13	0.290	0.290	0.290	0.290	0.290	0
2024-08-12	0.250	0.290	0.250	0.290	0.290	145,000
2024-08-09	0.335	0.335	0.300	0.300	0.300	110,000

← NewerPage 9 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.