China Jinmao Holdings Group Limited (0817.HK) HKSE
1.74
+0(+0.00%)
Currency In HKD
- 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 $1,239.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $706.61, while $1000 invested 1 year ago would be worth $1,676.47. This corresponds to total returns of 23.91%, -29.34%, 67.65%, respectively, with annualized returns of 2.17%, -6.71%, 67.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0817.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.75 | 1.74 | 1.74 | 1.79 | 1.72 | 53.11M |
| June 01, 2026 | 1.75 | 1.75 | 1.75 | 1.8 | 1.73 | 38.85M |
| May 29, 2026 | 1.68 | 1.74 | 1.74 | 1.8 | 1.68 | 70.24M |
| May 28, 2026 | 1.7 | 1.68 | 1.68 | 1.7 | 1.65 | 36.59M |
| May 27, 2026 | 1.75 | 1.68 | 1.68 | 1.76 | 1.67 | 48.79M |
| May 26, 2026 | 1.66 | 1.75 | 1.75 | 1.78 | 1.61 | 66.14M |
| May 22, 2026 | 1.71 | 1.67 | 1.67 | 1.72 | 1.65 | 48.02M |
| May 21, 2026 | 1.74 | 1.7 | 1.7 | 1.75 | 1.69 | 38.85M |
| May 20, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.7 | 35.54M |
| May 19, 2026 | 1.7 | 1.76 | 1.76 | 1.76 | 1.7 | 54.61M |
| May 18, 2026 | 1.85 | 1.72 | 1.72 | 1.85 | 1.69 | 181.6M |
| May 15, 2026 | 1.92 | 1.86 | 1.86 | 1.93 | 1.83 | 57.4M |
| May 14, 2026 | 1.91 | 1.92 | 1.92 | 1.97 | 1.87 | 42.34M |
| May 13, 2026 | 1.95 | 1.93 | 1.93 | 1.96 | 1.88 | 63.2M |
| May 12, 2026 | 2.02 | 1.94 | 1.94 | 2.04 | 1.92 | 105.7M |
| May 11, 2026 | 1.92 | 2 | 2 | 2.02 | 1.89 | 141.79M |
| May 08, 2026 | 1.86 | 1.93 | 1.93 | 1.93 | 1.85 | 92.26M |
| May 07, 2026 | 1.81 | 1.88 | 1.88 | 1.9 | 1.78 | 104.45M |
| May 06, 2026 | 1.68 | 1.81 | 1.81 | 1.83 | 1.68 | 115.05M |
| May 05, 2026 | 1.69 | 1.68 | 1.68 | 1.7 | 1.66 | 6.72M |
| May 04, 2026 | 1.69 | 1.68 | 1.68 | 1.72 | 1.66 | 10.11M |
| April 30, 2026 | 1.64 | 1.66 | 1.66 | 1.7 | 1.63 | 62.03M |
| April 29, 2026 | 1.5 | 1.67 | 1.67 | 1.68 | 1.5 | 75M |
| April 28, 2026 | 1.52 | 1.5 | 1.5 | 1.54 | 1.49 | 19.67M |
| April 27, 2026 | 1.58 | 1.52 | 1.52 | 1.58 | 1.5 | 54.93M |
| April 24, 2026 | 1.54 | 1.57 | 1.57 | 1.58 | 1.54 | 23.4M |
| April 23, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.54 | 34.03M |
| April 22, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.56 | 27.48M |
| April 21, 2026 | 1.56 | 1.63 | 1.63 | 1.64 | 1.55 | 66.23M |
| April 20, 2026 | 1.55 | 1.56 | 1.56 | 1.58 | 1.53 | 24.48M |
| April 17, 2026 | 1.55 | 1.55 | 1.55 | 1.59 | 1.52 | 35.1M |
| April 16, 2026 | 1.56 | 1.55 | 1.55 | 1.58 | 1.53 | 28.62M |
| April 15, 2026 | 1.53 | 1.57 | 1.57 | 1.57 | 1.5 | 61.29M |
| April 14, 2026 | 1.43 | 1.51 | 1.51 | 1.51 | 1.42 | 51.81M |
| April 13, 2026 | 1.4 | 1.41 | 1.41 | 1.44 | 1.38 | 37.2M |
| April 10, 2026 | 1.38 | 1.4 | 1.4 | 1.42 | 1.37 | 46.84M |
| April 09, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.36 | 19.19M |
| April 08, 2026 | 1.35 | 1.38 | 1.38 | 1.42 | 1.35 | 32.37M |
| April 02, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.3 | 35.18M |
| April 01, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.3 | 17.62M |
| March 31, 2026 | 1.33 | 1.29 | 1.29 | 1.36 | 1.29 | 31.02M |
| March 30, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.31 | 29.98M |
| March 27, 2026 | 1.32 | 1.34 | 1.34 | 1.36 | 1.32 | 44.56M |
| March 26, 2026 | 1.41 | 1.33 | 1.33 | 1.41 | 1.32 | 55.05M |
| March 25, 2026 | 1.36 | 1.39 | 1.39 | 1.42 | 1.36 | 49.45M |
| March 24, 2026 | 1.35 | 1.34 | 1.34 | 1.37 | 1.32 | 31.24M |
| March 23, 2026 | 1.34 | 1.33 | 1.33 | 1.36 | 1.31 | 45.78M |
| March 20, 2026 | 1.36 | 1.35 | 1.35 | 1.39 | 1.35 | 25.38M |
| March 19, 2026 | 1.39 | 1.35 | 1.35 | 1.4 | 1.34 | 64.25M |
| March 18, 2026 | 1.46 | 1.41 | 1.41 | 1.47 | 1.4 | 43.37M |
| March 17, 2026 | 1.48 | 1.45 | 1.45 | 1.52 | 1.45 | 45.15M |
| March 16, 2026 | 1.43 | 1.47 | 1.47 | 1.52 | 1.43 | 24.24M |
| March 13, 2026 | 1.47 | 1.44 | 1.44 | 1.52 | 1.44 | 21.54M |
| March 12, 2026 | 1.48 | 1.48 | 1.48 | 1.52 | 1.47 | 18.35M |
| March 11, 2026 | 1.48 | 1.5 | 1.5 | 1.51 | 1.47 | 26.8M |
| March 10, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.45 | 10.17M |
| March 09, 2026 | 1.4 | 1.45 | 1.45 | 1.47 | 1.36 | 38.2M |
| March 06, 2026 | 1.44 | 1.45 | 1.45 | 1.46 | 1.44 | 26.46M |
| March 05, 2026 | 1.51 | 1.44 | 1.44 | 1.52 | 1.42 | 49.7M |
| March 04, 2026 | 1.48 | 1.46 | 1.49 | 1.49 | 1.44 | 23.73M |
