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 $990.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $819.89, while $1000 invested 1 year ago would be worth $983.87. This corresponds to total returns of -0.97%, -18.01%, -1.61%, respectively, with annualized returns of -0.1%, -3.89%, -1.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.45 | 1.48 | 1.48 | 1.49 | 1.41 | 86.98M |
| August 13, 2026 | 1.54 | 1.45 | 1.45 | 1.54 | 1.44 | 96.05M |
| August 12, 2026 | 1.37 | 1.56 | 1.56 | 1.57 | 1.35 | 182.69M |
| August 11, 2026 | 1.39 | 1.37 | 1.37 | 1.41 | 1.36 | 23.61M |
| August 10, 2026 | 1.37 | 1.41 | 1.41 | 1.42 | 1.37 | 49.87M |
| August 07, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.32 | 23.23M |
| August 06, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.33 | 30.06M |
| August 05, 2026 | 1.34 | 1.38 | 1.38 | 1.38 | 1.33 | 31.58M |
| August 04, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.31 | 49.07M |
| August 03, 2026 | 1.39 | 1.36 | 1.36 | 1.39 | 1.33 | 38.62M |
| July 31, 2026 | 1.4 | 1.38 | 1.38 | 1.4 | 1.34 | 31.12M |
| July 30, 2026 | 1.39 | 1.38 | 1.38 | 1.43 | 1.36 | 40.44M |
| July 29, 2026 | 1.34 | 1.39 | 1.39 | 1.41 | 1.34 | 26.65M |
| July 28, 2026 | 1.32 | 1.33 | 1.33 | 1.35 | 1.3 | 32.37M |
| July 27, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.29 | 22.14M |
| July 24, 2026 | 1.37 | 1.32 | 1.32 | 1.37 | 1.3 | 72.57M |
| July 23, 2026 | 1.38 | 1.39 | 1.39 | 1.41 | 1.35 | 39.12M |
| July 22, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.34 | 24.53M |
| July 21, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.35 | 23.22M |
| July 20, 2026 | 1.35 | 1.38 | 1.38 | 1.39 | 1.33 | 43.23M |
| July 17, 2026 | 1.39 | 1.35 | 1.35 | 1.43 | 1.3 | 60.59M |
| July 16, 2026 | 1.37 | 1.39 | 1.39 | 1.41 | 1.36 | 51.32M |
| July 15, 2026 | 1.29 | 1.37 | 1.37 | 1.38 | 1.29 | 79.8M |
| July 14, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.25 | 36.44M |
| July 13, 2026 | 1.3 | 1.29 | 1.29 | 1.32 | 1.27 | 35.85M |
| July 10, 2026 | 1.3 | 1.29 | 1.29 | 1.36 | 1.28 | 57.93M |
| July 09, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.28 | 37M |
| July 08, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.31 | 35.46M |
| July 07, 2026 | 1.38 | 1.34 | 1.34 | 1.38 | 1.31 | 46.22M |
| July 06, 2026 | 1.33 | 1.37 | 1.37 | 1.41 | 1.3 | 73.6M |
| July 03, 2026 | 1.29 | 1.32 | 1.32 | 1.36 | 1.29 | 46.79M |
| July 02, 2026 | 1.26 | 1.29 | 1.29 | 1.34 | 1.26 | 71.88M |
| June 30, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.21 | 45.19M |
| June 29, 2026 | 1.25 | 1.26 | 1.26 | 1.28 | 1.21 | 54.63M |
| June 26, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.22 | 33.9M |
| June 25, 2026 | 1.31 | 1.27 | 1.27 | 1.32 | 1.22 | 110.79M |
| June 24, 2026 | 1.31 | 1.31 | 1.31 | 1.34 | 1.27 | 48.2M |
| June 23, 2026 | 1.35 | 1.31 | 1.31 | 1.36 | 1.29 | 95.41M |
| June 22, 2026 | 1.41 | 1.35 | 1.35 | 1.41 | 1.32 | 62.96M |
| June 18, 2026 | 1.48 | 1.39 | 1.39 | 1.48 | 1.38 | 64.6M |
| June 17, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.46 | 17.57M |
| June 16, 2026 | 1.57 | 1.48 | 1.48 | 1.58 | 1.47 | 86.96M |
| June 15, 2026 | 1.61 | 1.58 | 1.58 | 1.62 | 1.54 | 60.06M |
| June 12, 2026 | 1.58 | 1.6 | 1.6 | 1.62 | 1.56 | 48.5M |
| June 11, 2026 | 1.57 | 1.56 | 1.56 | 1.59 | 1.55 | 29.46M |
| June 10, 2026 | 1.55 | 1.57 | 1.57 | 1.57 | 1.52 | 62.62M |
| June 09, 2026 | 1.59 | 1.57 | 1.57 | 1.6 | 1.54 | 43.31M |
| June 08, 2026 | 1.58 | 1.58 | 1.58 | 1.63 | 1.55 | 39.22M |
| June 05, 2026 | 1.65 | 1.61 | 1.61 | 1.69 | 1.59 | 53.03M |
| June 04, 2026 | 1.71 | 1.65 | 1.65 | 1.72 | 1.64 | 39.53M |
| June 03, 2026 | 1.74 | 1.71 | 1.71 | 1.76 | 1.7 | 43.92M |
| 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 |
AD
