Jimu Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08187  2016-05-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 4 0.560 0.530 0.570 764,375 0.560 0.530 0.570 0.465 0.570 1,530,000 0.4996 20.43%
2026-02-27 0 17 0.465 0.440 0.470 2,315,715 0.465 0.440 0.470 0.360 0.480 5,321,500 0.4352 -5.10%
2026-01-30 0 21 0.490 0.450 0.500 2,771,684 0.490 0.450 0.500 0.450 0.610 5,319,000 0.5211 -2.00%
2025-12-31 0 21 0.500 0.490 0.530 11,151,535 0.500 0.490 0.530 0.400 0.670 22,844,000 0.4882 25.00%
2025-11-28 0 19 0.400 0.400 0.410 11,333,712 0.400 0.400 0.410 0.370 0.490 27,715,000 0.4089 2.56%
2025-10-31 0 20 0.390 0.390 0.430 12,829,364 0.390 0.390 0.430 0.295 0.480 31,656,000 0.4053 8.33%
2025-09-30 0 22 0.360 0.335 0.360 18,811,989 0.360 0.335 0.360 0.170 0.485 57,513,750 0.3271 78.22%
2025-08-29 0 21 0.202 0.190 0.202 7,544,738 0.202 0.190 0.202 0.150 0.305 38,439,662 0.1963 -33.77%
2025-07-31 0 22 0.305 0.295 0.305 19,551,837 0.305 0.295 0.305 0.280 0.700 38,936,500 0.5021 -55.15%
2025-06-30 0 21 0.680 0.630 0.680 55,385,715 0.680 0.630 0.680 0.455 1.360 53,890,500 1.0277 -27.66%
2025-05-30 0 20 0.940 0.850 0.940 10,520,170 0.940 0.850 0.940 0.810 1.010 10,776,000 0.9763 -3.09%
2025-04-30 0 19 0.970 - 0.990 9,141,150 0.970 - 0.990 0.760 1.070 9,440,000 0.9683 -11.01%
2025-03-31 0 21 1.090 1.040 1.090 3,005,980 1.090 1.040 1.090 1.000 1.140 2,817,000 1.0671 -2.68%
2025-02-28 0 20 1.120 1.050 1.130 15,496,008 1.120 1.050 1.130 1.000 1.350 12,664,664 1.2236 -16.42%
2025-01-28 0 19 1.340 1.170 1.340 11,749,000 1.340 1.170 1.340 0.900 1.370 10,935,500 1.0744 1.52%
2024-12-31 0 20 1.320 1.210 1.370 10,739,721 1.320 1.210 1.370 1.000 1.600 9,297,000 1.1552 -16.46%
2024-11-29 0 21 1.580 1.510 1.580 21,505,656 1.580 1.510 1.580 0.255 1.680 23,353,738 0.9209 172.41%
2024-10-31 0 21 0.580 0.530 0.560 10,421,810 0.580 0.530 0.560 0.240 0.820 20,680,244 0.5040 141.67%
2024-09-30 0 19 0.240 0.240 0.248 525,990 0.240 0.240 0.248 0.197 0.300 2,055,000 0.2560 -17.24%
2024-08-30 0 22 0.290 0.240 0.320 1,966,595 0.290 0.240 0.320 0.237 0.385 5,680,000 0.3462 -9.38%
2024-07-31 0 22 0.320 0.285 0.320 1,954,956 0.320 0.285 0.320 0.235 0.415 4,945,750 0.3953 -26.44%
2024-06-28 0 19 0.435 - 0.440 3,397,381 0.435 - 0.440 0.280 0.485 7,745,750 0.4386 -5.43%
2024-05-31 0 21 0.460 0.222 0.465 20,952,444 0.460 0.222 0.465 0.400 0.850 36,857,803 0.5685 -45.24%
2024-04-30 0 20 0.840 0.820 0.840 51,938,127 0.840 0.820 0.840 0.750 1.520 48,224,000 1.0770 -41.26%
2024-03-28 0 20 1.430 1.420 1.430 69,005,509 1.430 1.420 1.430 0.224 1.430 69,787,798 0.9888 535.56%
2024-02-29 0 19 0.225 0.126 0.242 685,645 0.225 0.126 0.242 0.194 0.290 3,079,500 0.2226 -16.67%
2024-01-31 0 22 0.270 - 0.270 1,496,716 0.270 - 0.270 0.255 0.300 5,295,250 0.2827 -11.48%
2023-12-29 0 19 0.305 0.285 0.310 2,180,537 0.305 0.285 0.310 0.097 0.380 11,368,164 0.1918 172.32%
2023-11-30 0 22 0.112 0.112 0.129 162,966 0.112 0.112 0.129 0.111 0.162 1,236,250 0.1318 -28.21%
2023-10-31 0 20 0.156 0.135 0.156 817,307 0.156 0.135 0.156 0.131 0.600 5,133,750 0.1592 13.87%
2023-09-29 0 19 0.137 0.120 0.137 2,633,847 0.137 0.120 0.137 0.104 0.212 17,949,541 0.1467 -37.73%
2023-08-31 0 23 0.220 0.192 0.220 1,182,556 0.220 0.192 0.220 0.200 0.300 5,185,750 0.2280 0.00%
2023-07-31 0 20 0.220 0.204 0.220 372,752 0.220 0.204 0.220 0.162 0.240 1,918,643 0.1943 22.81%
2023-06-30 0 21 0.201 0.200 0.214 392,957 0.179 0.178 0.191 0.143 0.195 2,376,255 0.1654 9.24%
2023-05-31 0 21 0.184 0.163 0.185 233,218 0.164 0.145 0.165 0.143 0.178 1,466,259 0.1591 -8.00%
2023-04-28 0 17 0.200 - - 285,859 0.178 - - 0.160 0.267 1,477,480 0.1935 -33.33%
2023-03-31 0 23 0.300 0.236 0.300 1,756,087 0.267 0.210 0.267 0.245 0.428 4,690,515 0.3744 -16.67%
2023-02-28 0 20 0.018 0.016 0.018 1,049,210 0.321 0.285 0.321 0.303 0.428 2,857,340 0.3672 -21.74%
2023-01-31 0 18 0.023 0.022 0.024 2,693,010 0.410 0.392 0.428 0.356 0.463 6,797,755 0.3962 9.52%
2022-12-30 0 20 0.021 0.020 0.021 4,348,160 0.374 0.356 0.374 0.321 0.606 10,864,401 0.4002 -12.50%
2022-11-30 0 22 0.024 0.022 0.024 1,112,295 0.428 0.392 0.428 0.303 0.446 2,981,609 0.3731 26.32%
2022-10-31 0 20 0.019 0.014 0.022 2,543,100 0.339 0.250 0.392 0.321 0.606 5,672,042 0.4484 -38.71%
2022-09-30 0 21 0.031 0.029 0.031 5,780,210 0.553 0.517 0.553 0.499 0.749 9,468,552 0.6105 -6.06%
2022-08-31 0 23 0.033 0.031 0.033 6,697,165 0.588 0.553 0.588 0.535 0.677 10,710,678 0.6253 -5.71%
2022-07-29 0 20 0.035 0.035 0.037 7,648,320 0.624 0.624 0.659 0.588 0.909 10,605,204 0.7212 -14.63%
2022-06-30 0 21 0.041 0.041 0.043 5,935,095 0.731 0.731 0.766 0.553 1.034 8,807,094 0.6739 17.14%
2022-05-31 0 20 0.035 0.035 0.036 5,059,360 0.624 0.624 0.642 0.570 0.856 7,628,364 0.6632 -18.60%
2022-04-29 0 18 0.043 0.041 0.044 8,806,425 0.766 0.731 0.784 0.570 1.087 10,269,987 0.8575 -28.33%
2022-03-31 0 23 0.060 0.060 0.062 17,516,820 1.069 1.069 1.105 0.713 1.212 18,068,905 0.9694 5.26%
2022-02-28 0 17 0.057 0.055 0.057 17,009,410 1.016 0.980 1.016 0.980 1.230 15,169,768 1.1213 -16.18%
2022-01-31 3 21 0.068 0.063 0.068 223,961,630 1.212 1.123 1.212 0.891 6.238 81,173,040 2.7591 -48.48%
2021-12-31 0 22 0.132 0.128 0.132 54,226,970 2.353 2.282 2.353 2.085 2.495 23,135,032 2.3439 -2.22%
2021-11-30 3 22 0.135 0.131 0.138 417,436,450 2.406 2.335 2.460 1.872 16.04 70,075,810 5.9569 -68.97%
2021-10-29 0 18 0.435 0.420 0.440 1,498,525 7.754 7.486 7.843 5.169 8.912 229,182 6.5386 50.00%
2021-09-30 0 21 0.290 0.241 0.290 465,565 5.169 4.296 5.169 3.761 5.793 95,656 4.8671 -12.12%
2021-08-31 0 22 0.330 0.300 0.340 2,308,050 5.882 5.347 6.060 3.547 6.238 461,730 4.9987 59.42%
2021-07-30 0 21 0.207 0.190 0.207 6,486,935 3.690 3.387 3.690 3.048 7.308 1,411,839 4.5947 -31.00%
2021-06-30 0 21 0.300 0.295 0.300 4,495,720 5.347 5.258 5.347 2.763 8.199 911,117 4.9343 15.38%
2021-05-31 0 20 0.260 0.234 0.270 965,950 4.634 4.171 4.813 4.634 6.417 188,507 5.1242 -23.53%
2021-04-30 0 19 0.340 0.300 0.340 2,676,725 6.060 5.347 6.060 5.080 8.734 436,764 6.1285 -2.86%
2021-03-31 0 23 0.350 0.340 0.350 4,351,225 6.238 6.060 6.238 2.691 8.288 887,835 4.9009 117.39%
2021-02-26 0 18 0.161 0.121 0.197 578,175 2.870 2.157 3.511 2.852 3.993 176,725 3.2716 0.63%
2021-01-29 0 20 0.160 - 0.206 181,485 2.852 - 3.672 2.674 4.367 46,566 3.8974 -28.57%
2020-12-31 0 22 0.224 0.221 0.224 385,315 3.993 3.939 3.993 3.993 5.971 83,874 4.5940 -34.12%
2020-11-30 0 21 0.340 0.219 0.350 267,170 6.060 3.904 6.238 4.260 6.773 54,701 4.8842 0.00%
2020-10-30 0 18 0.340 0.300 0.345 50,100 6.060 5.347 6.149 5.347 8.377 8,135 6.1586 -6.85%
2020-09-30 0 22 0.365 0.315 0.370 782,425 6.506 5.615 6.595 6.417 7.308 114,170 6.8531 -8.75%
2020-08-31 0 21 0.400 0.370 0.400 686,875 7.130 6.595 7.130 6.149 7.308 101,547 6.7641 2.56%
2020-07-31 0 22 0.390 0.305 0.375 1,140,325 6.951 5.436 6.684 4.991 8.021 169,151 6.7414 11.43%
2020-06-30 0 21 0.350 - 0.405 361,300 6.238 - 7.219 4.634 6.951 59,469 6.0754 -11.39%
2020-05-29 0 20 0.395 0.380 0.395 1,343,250 7.041 6.773 7.041 6.506 8.912 179,250 7.4937 -3.66%
2020-04-29 0 19 0.410 0.395 0.430 3,161,400 7.308 7.041 7.664 7.130 9.447 379,539 8.3296 -10.87%
2020-03-31 0 22 0.460 0.440 0.475 3,131,550 8.199 7.843 8.467 5.882 10.52 388,235 8.0661 -8.00%
2020-02-28 0 20 0.500 0.485 0.500 2,154,000 8.912 8.645 8.912 7.486 11.41 247,696 8.6961 3.09%
2020-01-31 0 20 0.485 0.400 0.485 1,286,175 8.645 7.130 8.645 6.951 8.912 152,881 8.4129 10.23%
2019-12-31 0 20 0.440 0.415 0.440 3,134,400 7.843 7.397 7.843 6.149 9.625 373,087 8.4013 11.39%
2019-11-29 0 21 0.395 0.310 0.400 146,125 7.041 5.526 7.130 5.971 8.021 21,880 6.6784 -17.71%
2019-10-31 0 21 0.480 0.260 0.490 1,059,950 8.556 4.634 8.734 5.704 9.625 144,185 7.3513 3.23%
2019-09-30 0 21 0.465 0.325 0.465 1,091,450 8.288 5.793 8.288 3.565 9.625 145,027 7.5258 -6.06%
2019-08-30 0 22 0.495 - 0.495 613,100 8.823 - 8.823 7.486 9.803 74,337 8.2476 -11.61%
2019-07-31 0 22 0.560 0.435 0.570 788,975 9.982 7.754 10.16 7.575 9.982 89,485 8.8169 -3.45%
2019-06-28 0 19 0.580 0.480 0.580 12,250 10.34 8.556 10.34 8.556 10.87 1,122 10.917 -4.92%
2019-05-31 0 21 0.610 0.510 0.610 10,300 10.87 9.090 10.87 12.12 12.48 842 12.239 -12.86%
2019-04-30 0 19 0.700 0.530 0.700 294,750 12.48 9.447 12.48 12.12 14.08 22,161 13.301 -13.58%
2019-03-29 0 21 0.810 0.790 0.810 2,452,000 14.44 14.08 14.44 8.912 15.15 192,995 12.705 62.00%
2019-02-28 0 17 0.500 0.400 0.510 238,750 8.912 7.130 9.090 7.575 10.34 27,771 8.5971 -16.67%
2019-01-31 0 22 0.600 0.540 0.600 328,500 10.69 9.625 10.69 10.34 12.48 28,052 11.711 -14.29%
2018-12-31 0 19 0.700 0.700 0.770 639,200 12.48 12.48 13.72 12.48 13.90 47,127 13.563 -10.26%
2018-11-30 0 22 0.780 0.740 0.790 631,350 13.90 13.19 14.08 13.01 14.26 46,005 13.724 2.63%
2018-10-31 0 21 0.760 0.750 0.800 830,250 13.55 13.37 14.26 13.72 15.51 58,908 14.094 -10.59%
2018-09-28 0 19 0.850 0.850 0.860 1,540,000 15.15 15.15 15.33 12.83 15.51 107,438 14.334 6.25%
2018-08-31 0 23 0.800 0.730 0.810 683,900 14.26 13.01 14.44 12.48 14.44 48,810 14.012 -11.11%
2018-07-31 0 21 0.900 0.630 1.030 639,500 16.04 11.23 18.36 13.37 20.50 40,394 15.831 -23.73%
2018-06-29 0 20 1.180 0.750 1.180 556,500 21.03 13.37 21.03 19.61 23.17 26,088 21.332 -1.67%
2018-05-31 0 21 1.200 1.160 1.200 1,508,150 21.39 20.68 21.39 20.68 25.85 66,763 22.590 -7.69%
2018-04-30 0 19 1.300 1.300 1.380 7,609,050 23.17 23.17 24.60 19.25 26.74 333,815 22.794 -9.72%
2018-03-29 0 21 1.440 1.380 1.450 7,074,750 25.67 24.60 25.85 23.88 28.70 273,784 25.841 0.70%
2018-02-28 0 18 1.430 1.430 1.440 8,476,600 25.49 25.49 25.67 23.88 33.87 310,532 27.297 -22.70%
2018-01-31 0 22 1.850 1.800 1.890 9,519,200 32.97 32.08 33.69 29.94 35.83 289,212 32.914 -7.50%
2017-12-29 0 19 2.000 1.940 2.000 39,291,794 35.65 34.58 35.65 26.56 40.28 1,142,297 34.397 20.48%
2017-11-30 0 22 1.660 1.520 1.660 109,961,022 29.59 27.09 29.59 23.35 36.36 3,926,190 28.007 9.93%
2017-10-31 8 20 1.510 1.510 1.520 122,080,119 26.91 26.91 27.09 9.447 28.52 6,634,432 18.401 151.67%
2017-09-29 1 21 0.600 0.580 0.620 35,910,850 10.69 10.34 11.05 6.417 11.41 4,137,617 8.6791 69.01%
2017-08-31 0 22 0.355 0.350 0.355 2,790,850 6.328 6.238 6.328 4.456 6.862 486,415 5.7376 24.56%
2017-07-31 0 21 0.285 0.285 0.295 2,478,575 5.080 5.080 5.258 4.545 5.704 504,369 4.9142 -5.00%
2017-06-30 0 22 0.300 0.310 0.315 5,007,400 5.347 5.526 5.615 4.813 7.843 781,238 6.4096 -32.58%
2017-05-31 0 20 0.445 0.435 0.445 22,868,800 7.932 7.754 7.932 6.149 8.556 2,917,090 7.8396 14.10%
2017-04-28 0 17 0.390 0.385 0.390 2,462,875 6.951 6.862 6.951 5.793 7.130 373,087 6.6013 8.33%
2017-03-31 0 23 0.360 0.350 0.360 2,576,400 6.417 6.238 6.417 6.149 7.041 384,308 6.7040 -8.86%
2017-02-28 0 20 0.395 0.395 0.400 4,662,100 7.041 7.041 7.130 6.862 7.664 649,957 7.1729 -1.25%
2017-01-27 0 19 0.400 0.385 0.400 1,569,750 7.130 6.862 7.130 6.684 7.308 224,694 6.9862 3.90%
2016-12-30 0 20 0.385 0.375 0.390 2,370,150 6.862 6.684 6.951 6.595 7.664 329,887 7.1847 -8.33%
2016-11-30 0 22 0.420 0.405 0.420 5,274,375 7.486 7.219 7.486 5.971 8.199 755,711 6.9794 21.74%
2016-10-31 0 19 0.345 0.345 0.360 2,997,725 6.149 6.149 6.417 6.060 7.308 463,413 6.4688 -6.76%
2016-09-30 0 21 0.370 0.360 0.370 7,675,500 6.595 6.417 6.595 4.991 6.862 1,223,893 6.2714 32.14%
2016-08-31 0 22 0.280 0.270 0.285 4,133,910 4.991 4.813 5.080 4.296 5.615 809,009 5.1098 3.70%
2016-07-29 0 20 0.270 0.260 0.275 9,811,350 4.813 4.634 4.902 4.545 5.793 1,954,919 5.0188 -6.90%
2016-06-30 0 21 0.290 0.290 0.300 203,139,550 5.169 5.169 5.347 4.902 18.00 24,631,026 8.2473 -71.29%
2016-05-31 0 2 1.010 1.000 1.010 74,921,750 18.00 17.82 18.00 17.65 62.38 3,012,494 24.870

Webb-site Database - Powered By Linux Group

Back to top