Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.565	0.575	0.555	0.575	0.575	55,000
2026-10-16	0.585	0.615	0.575	0.575	0.575	140,000
2026-10-15	0.555	0.575	0.540	0.565	0.565	399,000
2026-10-14	0.565	0.595	0.565	0.565	0.565	447,000
2026-10-13	0.580	0.580	0.555	0.565	0.565	330,000
2026-10-12	0.560	0.600	0.515	0.560	0.560	5,000
2026-10-09	0.560	0.560	0.560	0.560	0.560	110,000
2026-10-08	0.560	0.560	0.560	0.560	0.560	110,000
2026-10-07	0.555	0.555	0.555	0.555	0.555	5,000
2026-10-06	0.560	0.560	0.560	0.560	0.560	10,000
2026-10-05	0.525	0.560	0.525	0.550	0.550	380,000
2026-10-02	0.600	0.600	0.595	0.595	0.595	15,000
2026-09-30	0.600	0.600	0.600	0.600	0.600	15,000
2026-09-29	0.610	0.610	0.600	0.600	0.600	20,000
2026-09-28	0.625	0.625	0.590	0.590	0.590	115,000
2026-09-25	0.595	0.595	0.595	0.595	0.595	5,000
2026-09-24	0.650	0.650	0.575	0.595	0.595	975,000
2026-09-23	0.600	0.600	0.600	0.600	0.600	30,000
2026-09-22	0.600	0.600	0.570	0.570	0.570	72,000
2026-09-21	0.615	0.615	0.590	0.590	0.590	770,000
2026-09-18	0.580	0.630	0.580	0.615	0.615	305,000
2026-09-17	0.510	0.640	0.510	0.545	0.545	10,480,000
2026-09-16	0.545	0.545	0.540	0.540	0.540	20,000
2026-09-15	0.505	0.545	0.505	0.545	0.545	307,750
2026-09-14	0.530	0.530	0.530	0.530	0.530	0
2026-09-11	0.505	0.550	0.495	0.530	0.530	3,669,043
2026-09-10	0.510	0.510	0.510	0.510	0.510	0
2026-09-09	0.505	0.510	0.505	0.510	0.510	1,375,000
2026-09-08	0.505	0.510	0.505	0.510	0.510	40,000
2026-09-07	0.535	0.535	0.500	0.505	0.505	475,000
2026-09-04	0.545	0.590	0.520	0.520	0.520	4,555,000
2026-09-03	0.530	0.580	0.530	0.555	0.555	2,145,000
2026-09-02	0.515	0.540	0.480	0.530	0.530	19,634,939
2026-09-01	0.535	0.535	0.500	0.525	0.525	9,390,000
2026-08-31	0.490	0.525	0.490	0.525	0.525	755,000
2026-08-28	0.425	0.475	0.425	0.475	0.475	35,000
2026-08-27	0.470	0.475	0.470	0.475	0.475	35,000
2026-08-26	0.480	0.485	0.470	0.470	0.470	105,000
2026-08-25	0.455	0.485	0.455	0.485	0.485	25,250
2026-08-24	0.485	0.485	0.465	0.485	0.485	125,000
2026-08-21	0.455	0.500	0.455	0.485	0.485	464,000
2026-08-20	0.540	0.540	0.520	0.520	0.520	5,000
2026-08-19	0.540	0.540	0.525	0.525	0.525	5,000
2026-08-18	0.540	0.540	0.530	0.530	0.530	0
2026-08-17	0.540	0.540	0.530	0.530	0.530	0
2026-08-14	0.540	0.540	0.530	0.530	0.530	5,000
2026-08-13	0.540	0.540	0.530	0.530	0.530	5,000
2026-08-12	0.540	0.540	0.540	0.540	0.540	5,000
2026-08-11	0.530	0.530	0.530	0.530	0.530	0
2026-08-10	0.530	0.545	0.530	0.530	0.530	55,000
2026-08-07	0.525	0.525	0.520	0.520	0.520	5,000
2026-08-06	0.480	0.480	0.480	0.480	0.480	0
2026-08-05	0.550	0.550	0.480	0.480	0.480	35,000
2026-08-04	0.500	0.520	0.480	0.480	0.480	375,000
2026-08-03	0.480	0.480	0.480	0.480	0.480	0
2026-07-31	0.480	0.480	0.480	0.480	0.480	0
2026-07-30	0.480	0.480	0.480	0.480	0.480	30,000
2026-07-29	0.480	0.480	0.480	0.480	0.480	0
2026-07-28	0.485	0.485	0.485	0.485	0.485	0
2026-07-27	0.465	0.485	0.455	0.485	0.485	355,000

Page 1 of 21 · 1,231 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.