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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	2.94	2.91	2.91	2.94	2.9	641,550
September 30, 2025	2.87	2.92	2.92	2.92	2.86	607,091
September 29, 2025	2.89	2.86	2.86	2.91	2.83	873,000
September 26, 2025	2.85	2.85	2.85	2.9	2.81	643,094
September 25, 2025	2.93	2.83	2.83	2.95	2.8	2.1M
September 24, 2025	2.94	2.92	2.92	2.94	2.91	2.3M
September 23, 2025	2.98	2.94	2.94	2.98	2.93	613,212
September 22, 2025	3.01	2.96	2.96	3.01	2.96	379,493
September 19, 2025	3.03	3	3	3.03	2.98	845,815
September 18, 2025	3.11	3.02	3.02	3.11	2.97	988,410
September 17, 2025	3.14	3.06	3.06	3.14	3.04	1.29M
September 16, 2025	3.09	3.1	3.1	3.13	3.07	106,450
September 15, 2025	3.08	3.1	3.1	3.1	3.03	659,030
September 12, 2025	3.16	3.12	3.12	3.18	3.03	2.53M
September 11, 2025	3.15	3.14	3.14	3.15	3.07	1.3M
September 10, 2025	3.06	3.13	3.13	3.13	3.05	941,589
September 09, 2025	3.03	3.09	3.09	3.11	3.03	767,528

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