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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2.61	2.54	2.54	2.62	2.51	1.74M
January 20, 2026	2.63	2.61	2.61	2.68	2.57	1.22M
January 19, 2026	2.68	2.62	2.62	2.68	2.62	1.24M
January 16, 2026	2.66	2.67	2.67	2.69	2.61	846,953
January 15, 2026	2.68	2.65	2.65	2.68	2.64	363,482
January 14, 2026	2.65	2.68	2.68	2.68	2.63	427,099
January 13, 2026	2.65	2.66	2.66	2.67	2.6	2.38M
January 12, 2026	2.7	2.67	2.67	2.7	2.65	488,500
January 09, 2026	2.69	2.68	2.68	2.71	2.65	971,034
January 08, 2026	2.66	2.7	2.7	2.7	2.65	317,500
January 07, 2026	2.71	2.68	2.68	2.71	2.66	458,290
January 06, 2026	2.67	2.67	2.67	2.7	2.63	556,243
January 05, 2026	2.62	2.66	2.66	2.67	2.6	558,146
January 02, 2026	2.55	2.6	2.6	2.61	2.55	565,090
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

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