China Jinmao Holdings Group Limited (0817.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0817.HK Historical Return
If you invested $1000 in China Jinmao Holdings Group Limited (0817.HK) 10 years ago, it would be worth $797.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $474.06, while $1000 invested 1 year ago would be worth $707.75. This corresponds to total returns of -20.24%, -52.59%, -29.23%, respectively, with annualized returns of -2.24%, -13.86%, -29.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0817.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1 | 24.97M |
| November 10, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 1.01 | 27.39M |
| November 09, 2026 | 1.03 | 1.01 | 1.01 | 1.05 | 1 | 39.05M |
| November 06, 2026 | 1.07 | 1.02 | 1.02 | 1.09 | 1.02 | 84.17M |
| November 05, 2026 | 1.07 | 1.11 | 1.11 | 1.12 | 1.07 | 69.85M |
| November 04, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1 | 225.62M |
| November 03, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.05 | 141M |
| November 02, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.12 | 29.49M |
| October 30, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.11 | 23.42M |
| October 29, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 12.69M |
| October 28, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.11 | 10.36M |
| October 27, 2026 | 1.18 | 1.12 | 1.12 | 1.19 | 1.11 | 28.53M |
| October 26, 2026 | 1.13 | 1.17 | 1.17 | 1.2 | 1.13 | 48M |
| October 23, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.09 | 34.03M |
| October 22, 2026 | 1.2 | 1.1 | 1.1 | 1.2 | 1.09 | 126.24M |
| October 21, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 24.21M |
| October 20, 2026 | 1.25 | 1.22 | 1.22 | 1.26 | 1.19 | 71.17M |
| October 16, 2026 | 1.24 | 1.25 | 1.25 | 1.3 | 1.24 | 31.11M |
| October 15, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.21 | 31.26M |
| October 14, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.26 | 24.21M |
| October 13, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.24 | 32.8M |
| October 12, 2026 | 1.3 | 1.28 | 1.28 | 1.33 | 1.26 | 26.41M |
| October 09, 2026 | 1.32 | 1.29 | 1.29 | 1.35 | 1.27 | 54.46M |
| October 08, 2026 | 1.32 | 1.32 | 1.32 | 1.37 | 1.31 | 44.79M |
| October 07, 2026 | 1.3 | 1.32 | 1.32 | 1.32 | 1.28 | 9.21M |
| October 06, 2026 | 1.3 | 1.29 | 1.29 | 1.33 | 1.29 | 6.91M |
| October 05, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.25 | 13.46M |
| October 02, 2026 | 1.37 | 1.29 | 1.29 | 1.37 | 1.27 | 13.75M |
| September 30, 2026 | 1.33 | 1.32 | 1.32 | 1.37 | 1.25 | 168.29M |
| September 29, 2026 | 1.27 | 1.37 | 1.37 | 1.38 | 1.27 | 141.87M |
| September 28, 2026 | 1.2 | 1.27 | 1.27 | 1.29 | 1.2 | 64.56M |
| September 25, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.16 | 13.77M |
| September 24, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.21 | 38.22M |
| September 23, 2026 | 1.25 | 1.24 | 1.24 | 1.3 | 1.23 | 88.96M |
| September 22, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 54.43M |
| September 21, 2026 | 1.23 | 1.25 | 1.25 | 1.29 | 1.19 | 104.98M |
| September 18, 2026 | 1.2 | 1.23 | 1.23 | 1.24 | 1.19 | 64.38M |
| September 17, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 21.69M |
| September 16, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.15 | 63.87M |
| September 15, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.19 | 25.4M |
| September 11, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.21 | 42.98M |
| September 10, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.24 | 43M |
| September 09, 2026 | 1.34 | 1.26 | 1.26 | 1.34 | 1.26 | 100.62M |
| September 08, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 30.4M |
| September 07, 2026 | 1.4 | 1.32 | 1.32 | 1.4 | 1.31 | 62.24M |
| September 04, 2026 | 1.36 | 1.39 | 1.39 | 1.46 | 1.36 | 91.76M |
| September 03, 2026 | 1.31 | 1.35 | 1.35 | 1.39 | 1.31 | 77.06M |
| September 02, 2026 | 1.34 | 1.31 | 1.31 | 1.36 | 1.26 | 118.73M |
| September 01, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.29 | 164.07M |
| August 31, 2026 | 1.59 | 1.32 | 1.32 | 1.61 | 1.31 | 439.1M |
| August 28, 2026 | 1.63 | 1.57 | 1.57 | 1.67 | 1.52 | 137.61M |
| August 27, 2026 | 1.63 | 1.62 | 1.62 | 1.69 | 1.6 | 56.25M |
| August 26, 2026 | 1.49 | 1.63 | 1.63 | 1.65 | 1.47 | 150.65M |
| August 25, 2026 | 1.5 | 1.5 | 1.5 | 1.54 | 1.48 | 33.19M |
| August 24, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.47 | 47.39M |
| August 21, 2026 | 1.53 | 1.53 | 1.53 | 1.54 | 1.48 | 45.28M |
| August 20, 2026 | 1.48 | 1.53 | 1.53 | 1.57 | 1.48 | 90.38M |
| August 19, 2026 | 1.46 | 1.47 | 1.47 | 1.52 | 1.45 | 51.71M |
| August 18, 2026 | 1.45 | 1.46 | 1.46 | 1.5 | 1.44 | 28.9M |
| August 17, 2026 | 1.48 | 1.45 | 1.45 | 1.49 | 1.45 | 52.38M |
AD
