Jimu Group Limited - 8187.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.43	0.43	0.43	0.43	0.43	5,000
February 16, 2026	0.41	0.41	0.41	0.41	0.41	10,000
February 13, 2026	0.37	0.39	0.39	0.39	0.37	16,000
February 12, 2026	0.39	0.39	0.39	0.39	0.39	0
February 11, 2026	0.39	0.39	0.39	0.39	0.38	60,000
February 10, 2026	0.36	0.41	0.41	0.41	0.36	50,000
February 09, 2026	0.42	0.42	0.42	0.42	0.42	10,000
February 06, 2026	0.42	0.43	0.43	0.43	0.42	25,000
February 05, 2026	0.43	0.43	0.43	0.45	0.43	40,000
February 04, 2026	0.42	0.44	0.44	0.47	0.41	360,000
February 03, 2026	0.4	0.46	0.46	0.48	0.4	705,000
February 02, 2026	0.49	0.49	0.49	0.49	0.49	0
January 30, 2026	0.47	0.49	0.49	0.49	0.46	55,000
January 29, 2026	0.49	0.5	0.5	0.5	0.48	110,000
January 28, 2026	0.51	0.49	0.49	0.52	0.49	295,000
January 27, 2026	0.5	0.5	0.5	0.5	0.5	95,000
January 26, 2026	0.5	0.5	0.5	0.5	0.5	85,000
January 23, 2026	0.51	0.51	0.51	0.51	0.51	76,750
January 22, 2026	0.51	0.51	0.51	0.51	0.51	0
January 21, 2026	0.51	0.51	0.51	0.51	0.51	0
January 20, 2026	0.51	0.51	0.51	0.51	0.51	0
January 19, 2026	0.53	0.51	0.51	0.54	0.51	220,000
January 16, 2026	0.54	0.54	0.54	0.57	0.51	1.05M
January 15, 2026	0.53	0.52	0.52	0.53	0.52	65,750
January 14, 2026	0.54	0.53	0.53	0.57	0.52	265,000
January 13, 2026	0.48	0.54	0.54	0.61	0.48	1.63M
January 12, 2026	0.5	0.5	0.5	0.5	0.5	30,000
January 09, 2026	0.48	0.48	0.48	0.48	0.48	0
January 08, 2026	0.46	0.48	0.48	0.49	0.46	373,500
January 07, 2026	0.46	0.48	0.48	0.48	0.46	10,000
January 06, 2026	0.46	0.5	0.5	0.5	0.45	900,000
January 05, 2026	0.49	0.49	0.49	0.49	0.49	5,000
January 02, 2026	0.5	0.5	0.5	0.5	0.5	145,000
December 31, 2025	0.5	0.5	0.5	0.5	0.5	0
December 30, 2025	0.49	0.5	0.5	0.5	0.49	110,000
December 29, 2025	0.53	0.53	0.53	0.53	0.53	105,000
December 24, 2025	0.56	0.55	0.55	0.57	0.55	75,000
December 23, 2025	0.57	0.57	0.57	0.57	0.57	0
December 22, 2025	0.5	0.57	0.57	0.58	0.46	180,000
December 19, 2025	0.56	0.55	0.55	0.56	0.55	5,500
December 18, 2025	0.55	0.54	0.54	0.55	0.54	5,000
December 17, 2025	0.55	0.54	0.54	0.55	0.54	5,000
December 16, 2025	0.5	0.54	0.54	0.54	0.5	20,000
December 15, 2025	0.48	0.5	0.5	0.5	0.48	610,000
December 12, 2025	0.51	0.51	0.51	0.51	0.51	5,000
December 11, 2025	0.52	0.5	0.5	0.53	0.5	430,000
December 10, 2025	0.48	0.47	0.47	0.48	0.47	70,000
December 09, 2025	0.49	0.5	0.5	0.5	0.49	55,000
December 08, 2025	0.59	0.49	0.49	0.59	0.45	1.81M
December 05, 2025	0.64	0.59	0.59	0.64	0.56	3.04M
December 04, 2025	0.6	0.64	0.64	0.67	0.59	1.86M
December 03, 2025	0.49	0.6	0.6	0.6	0.48	2.29M
December 02, 2025	0.41	0.51	0.51	0.55	0.4	12.28M
December 01, 2025	0.41	0.41	0.41	0.41	0.41	20,000
November 28, 2025	0.4	0.4	0.4	0.4	0.4	2,500
November 27, 2025	0.41	0.4	0.4	0.41	0.4	225,000
November 26, 2025	0.41	0.4	0.4	0.41	0.39	3.82M
November 25, 2025	0.4	0.4	0.4	0.4	0.4	280,000
November 24, 2025	0.4	0.4	0.4	0.44	0.4	10.06M
November 21, 2025	0.42	0.42	0.42	0.42	0.42	0

Jimu Group Limited (8187.HK) HKSE