Jinmao Property Services Co., Limited - 0816.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	2.57	2.53	2.53	2.57	2.53	194,271
December 30, 2025	2.54	2.56	2.56	2.57	2.53	820,000
December 29, 2025	2.55	2.54	2.54	2.58	2.52	788,090
December 24, 2025	2.61	2.55	2.55	2.61	2.5	3.59M
December 23, 2025	2.69	2.64	2.64	2.69	2.61	2.2M
December 22, 2025	2.69	2.7	2.7	2.73	2.68	734,302
December 19, 2025	2.72	2.72	2.72	2.74	2.69	268,030
December 18, 2025	2.71	2.69	2.69	2.71	2.65	823,016
December 17, 2025	2.79	2.71	2.71	2.79	2.68	618,500
December 16, 2025	2.75	2.75	2.75	2.78	2.71	719,181
December 15, 2025	2.8	2.78	2.78	2.8	2.75	377,500
December 12, 2025	2.77	2.79	2.79	2.79	2.74	692,500
December 11, 2025	2.81	2.77	2.77	2.81	2.74	1.19M
December 10, 2025	2.78	2.77	2.77	2.8	2.75	1.38M
December 09, 2025	2.93	2.8	2.8	2.93	2.75	2.48M
December 08, 2025	2.95	2.9	2.9	2.95	2.88	604,890
December 05, 2025	2.93	2.92	2.92	2.95	2.91	582,742
December 04, 2025	2.92	2.94	2.94	2.97	2.9	623,061
December 03, 2025	2.87	2.95	2.95	2.95	2.85	2.48M
December 02, 2025	2.83	2.86	2.86	2.86	2.83	185,060
December 01, 2025	2.87	2.85	2.85	2.87	2.83	95,060
November 28, 2025	2.87	2.82	2.82	2.87	2.81	140,000
November 27, 2025	2.81	2.84	2.84	2.86	2.8	468,755
November 26, 2025	2.84	2.81	2.81	2.85	2.8	280,651
November 25, 2025	2.84	2.83	2.83	2.85	2.8	473,002
November 24, 2025	2.79	2.8	2.8	2.86	2.78	247,635
November 21, 2025	2.8	2.78	2.78	2.81	2.77	902,500
November 20, 2025	2.8	2.83	2.83	2.86	2.8	532,548
November 19, 2025	2.82	2.82	2.82	2.83	2.8	297,880
November 18, 2025	2.84	2.82	2.82	2.84	2.8	560,651
November 17, 2025	2.88	2.86	2.86	2.88	2.83	355,151
November 14, 2025	2.9	2.9	2.9	2.91	2.86	181,500
November 13, 2025	2.91	2.92	2.92	2.92	2.88	326,325
November 12, 2025	2.88	2.91	2.91	2.91	2.86	858,596
November 11, 2025	2.88	2.88	2.88	2.89	2.85	229,332
November 10, 2025	2.83	2.89	2.89	2.89	2.82	844,917
November 07, 2025	2.82	2.82	2.82	2.85	2.8	430,424
November 06, 2025	2.79	2.82	2.82	2.82	2.78	523,121
November 05, 2025	2.75	2.77	2.77	2.78	2.72	431,546
November 04, 2025	2.75	2.77	2.77	2.79	2.73	734,441
November 03, 2025	2.82	2.77	2.77	2.82	2.75	370,065
October 31, 2025	2.8	2.79	2.79	2.8	2.74	469,084
October 30, 2025	2.8	2.77	2.77	2.8	2.75	1.49M
October 28, 2025	2.87	2.81	2.81	2.87	2.76	1.14M
October 27, 2025	2.88	2.86	2.86	2.88	2.83	381,170
October 24, 2025	2.87	2.85	2.85	2.87	2.8	344,892
October 23, 2025	2.87	2.84	2.84	2.87	2.81	632,574
October 22, 2025	2.87	2.84	2.84	2.87	2.8	576,014
October 21, 2025	2.81	2.84	2.84	2.88	2.79	2.47M
October 20, 2025	2.81	2.82	2.82	2.86	2.78	824,669
October 17, 2025	2.81	2.76	2.76	2.81	2.74	1.51M
October 16, 2025	2.83	2.77	2.77	2.84	2.76	403,335
October 15, 2025	2.84	2.82	2.82	2.84	2.75	549,087
October 14, 2025	2.8	2.78	2.78	2.82	2.76	761,579
October 13, 2025	2.76	2.8	2.8	2.81	2.7	1.24M
October 10, 2025	2.85	2.82	2.82	2.85	2.82	687,426
October 09, 2025	2.83	2.86	2.86	2.88	2.81	474,646
October 08, 2025	2.86	2.82	2.82	2.86	2.8	824,604
October 06, 2025	2.89	2.85	2.85	2.89	2.84	576,511
October 03, 2025	2.94	2.89	2.89	2.94	2.87	536,000

Jinmao Property Services Co., Limited (0816.HK) HKSE