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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.43	0.43	0.43	0.43	0.43	0
November 19, 2025	0.41	0.43	0.43	0.43	0.41	65,000
November 18, 2025	0.42	0.42	0.42	0.42	0.4	6.61M
November 17, 2025	0.37	0.41	0.41	0.44	0.37	3.39M
November 14, 2025	0.41	0.41	0.41	0.41	0.41	35,000
November 13, 2025	0.41	0.41	0.41	0.41	0.41	10,000
November 12, 2025	0.39	0.4	0.4	0.4	0.39	15,000
November 11, 2025	0.43	0.42	0.42	0.43	0.42	350,000
November 10, 2025	0.41	0.41	0.41	0.41	0.41	410,000
November 07, 2025	0.42	0.43	0.43	0.44	0.42	635,000
November 06, 2025	0.42	0.42	0.42	0.42	0.42	100,000
November 05, 2025	0.42	0.42	0.42	0.42	0.42	60,000
November 04, 2025	0.49	0.42	0.42	0.49	0.41	470,000
November 03, 2025	0.37	0.4	0.4	0.4	0.37	1.67M
October 31, 2025	0.41	0.39	0.39	0.41	0.38	215,000
October 30, 2025	0.41	0.41	0.41	0.41	0.41	5,000
October 28, 2025	0.44	0.41	0.41	0.44	0.4	100,000
October 27, 2025	0.42	0.44	0.44	0.47	0.42	540,000
October 26, 2025	0.42	0.44	0.44	0.47	0.42	540,000
October 24, 2025	0.35	0.42	0.42	0.43	0.34	2.5M
October 23, 2025	0.39	0.38	0.38	0.39	0.36	2.5M
October 22, 2025	0.38	0.4	0.4	0.4	0.38	265,000
October 21, 2025	0.44	0.41	0.41	0.44	0.41	785,000
October 20, 2025	0.44	0.43	0.43	0.45	0.41	550,000
October 17, 2025	0.4	0.41	0.41	0.41	0.4	75,000
October 16, 2025	0.4	0.4	0.4	0.4	0.4	155,000
October 15, 2025	0.39	0.4	0.4	0.42	0.35	295,000
October 14, 2025	0.4	0.38	0.38	0.4	0.36	330,000
October 13, 2025	0.35	0.39	0.39	0.4	0.35	5.97M
October 10, 2025	0.42	0.39	0.39	0.42	0.38	500,000
October 09, 2025	0.42	0.42	0.42	0.42	0.4	360,000
October 08, 2025	0.39	0.42	0.42	0.48	0.36	14.85M
October 06, 2025	0.35	0.39	0.39	0.39	0.35	850,000
October 03, 2025	0.33	0.35	0.35	0.36	0.3	1.25M
October 02, 2025	0.36	0.33	0.33	0.39	0.32	1.87M
September 30, 2025	0.3	0.36	0.36	0.36	0.3	2.06M
September 29, 2025	0.26	0.28	0.28	0.3	0.25	1.17M
September 26, 2025	0.25	0.25	0.25	0.25	0.25	135,000
September 25, 2025	0.26	0.26	0.26	0.26	0.25	135,000
September 24, 2025	0.27	0.26	0.26	0.27	0.25	325,000
September 23, 2025	0.26	0.27	0.27	0.27	0.26	130,000
September 22, 2025	0.28	0.25	0.25	0.28	0.25	105,000
September 19, 2025	0.25	0.25	0.25	0.25	0.25	140,000
September 18, 2025	0.25	0.25	0.25	0.25	0.25	240,000
September 17, 2025	0.25	0.25	0.25	0.26	0.25	295,000
September 16, 2025	0.25	0.24	0.24	0.25	0.24	375,000
September 15, 2025	0.27	0.25	0.25	0.27	0.25	260,000
September 12, 2025	0.29	0.27	0.27	0.3	0.26	910,000
September 11, 2025	0.3	0.29	0.29	0.32	0.28	1.99M
September 10, 2025	0.34	0.32	0.32	0.36	0.3	1.67M

Jimu Group Limited (8187.HK) HKSE