Jiumaojiu International Holdings Limited - 9922.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.84	2.86	2.86	2.93	2.84	25.93M
August 15, 2025	2.8	2.82	2.82	2.82	2.76	18.03M
August 14, 2025	2.81	2.8	2.8	2.87	2.77	18.98M
August 13, 2025	2.77	2.79	2.79	2.82	2.75	25.95M
August 12, 2025	2.75	2.73	2.73	2.78	2.72	15.21M
August 11, 2025	2.83	2.75	2.75	2.83	2.74	18.89M
August 08, 2025	2.84	2.82	2.82	2.86	2.79	9.76M
August 07, 2025	2.89	2.84	2.84	2.9	2.84	12.88M
August 06, 2025	2.89	2.87	2.87	2.94	2.86	9.67M
August 05, 2025	2.87	2.91	2.91	2.93	2.86	13.16M
August 04, 2025	2.84	2.87	2.87	2.88	2.78	9.82M
August 01, 2025	2.84	2.84	2.84	2.89	2.81	14.75M
July 31, 2025	2.98	2.84	2.84	2.98	2.84	33.08M
July 30, 2025	2.93	2.98	2.98	3.08	2.89	50.95M
July 29, 2025	2.99	2.93	2.93	2.99	2.88	20.39M
July 28, 2025	3.06	2.96	2.96	3.06	2.95	20.27M
July 25, 2025	3.09	3.03	3.03	3.16	3.03	24.57M
July 24, 2025	3.01	3.09	3.09	3.12	3.01	29.04M
July 23, 2025	3.13	3.01	3.01	3.13	3.01	29.58M
July 22, 2025	2.95	3.08	3.08	3.27	2.93	116.81M
July 21, 2025	2.93	2.88	2.88	2.93	2.83	20.82M
July 18, 2025	2.89	2.89	2.89	3.08	2.88	76.07M
July 17, 2025	2.83	2.87	2.87	2.89	2.8	20.32M
July 16, 2025	2.87	2.81	2.81	2.92	2.81	34.17M
July 15, 2025	2.9	2.85	2.85	2.93	2.8	18.56M
July 14, 2025	2.95	2.9	2.9	2.96	2.86	19.16M
July 11, 2025	2.91	2.93	2.93	3.09	2.91	46.26M
July 10, 2025	2.78	2.89	2.89	2.94	2.75	37.77M
July 09, 2025	2.8	2.79	2.79	2.91	2.76	27.46M
July 08, 2025	2.75	2.79	2.79	2.81	2.74	18.21M
July 07, 2025	2.78	2.75	2.75	2.81	2.74	15.25M
July 04, 2025	2.83	2.77	2.77	2.83	2.74	18.71M
July 03, 2025	2.85	2.85	2.85	2.87	2.79	18.33M
July 02, 2025	2.79	2.85	2.85	2.92	2.76	47.74M
June 30, 2025	2.78	2.8	2.8	2.83	2.72	26.86M
June 27, 2025	2.85	2.76	2.76	2.88	2.73	45.73M
June 26, 2025	2.65	2.81	2.81	3.43	2.58	236.94M
June 25, 2025	2.5	2.63	2.63	2.64	2.48	28.27M
June 24, 2025	2.48	2.47	2.47	2.49	2.45	11.86M
June 23, 2025	2.41	2.43	2.43	2.45	2.35	17.55M
June 20, 2025	2.43	2.41	2.41	2.46	2.39	11.46M
June 19, 2025	2.53	2.41	2.41	2.53	2.41	17.11M
June 18, 2025	2.61	2.53	2.53	2.66	2.53	12.65M
June 17, 2025	2.68	2.61	2.61	2.68	2.58	11.15M
June 16, 2025	2.6	2.66	2.66	2.68	2.54	20.12M
June 13, 2025	2.65	2.6	2.6	2.71	2.55	21.91M
June 12, 2025	2.69	2.65	2.65	2.72	2.63	19.02M
June 11, 2025	2.66	2.68	2.68	2.77	2.63	49.54M
June 10, 2025	2.62	2.65	2.61	2.74	2.57	74.22M
June 09, 2025	2.48	2.53	2.53	2.55	2.48	10.9M
June 06, 2025	2.55	2.47	2.47	2.57	2.46	9.24M
June 05, 2025	2.48	2.52	2.52	2.6	2.48	22.05M
June 04, 2025	2.4	2.48	2.48	2.52	2.39	17.79M
June 03, 2025	2.37	2.4	2.4	2.43	2.34	6.99M
June 02, 2025	2.42	2.33	2.33	2.42	2.27	5.57M
May 30, 2025	2.49	2.42	2.42	2.49	2.42	9.76M
May 29, 2025	2.47	2.48	2.48	2.5	2.44	11M
May 28, 2025	2.35	2.48	2.48	2.54	2.35	32.83M
May 27, 2025	2.31	2.35	2.35	2.37	2.31	8.17M
May 26, 2025	2.35	2.31	2.31	2.37	2.31	10.28M

Jiumaojiu International Holdings Limited (9922.HK) HKSE