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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.84	1.8	1.8	1.85	1.79	2.5M
November 06, 2025	1.81	1.83	1.83	1.84	1.79	3.44M
November 05, 2025	1.78	1.81	1.81	1.86	1.73	7.18M
November 04, 2025	1.8	1.79	1.79	1.83	1.77	6.59M
November 03, 2025	1.77	1.8	1.8	1.83	1.77	4.15M
October 31, 2025	1.86	1.77	1.77	1.87	1.77	15.62M
October 30, 2025	2	1.84	1.84	2	1.83	19.29M
October 28, 2025	2.03	1.98	1.98	2.03	1.98	4.94M
October 27, 2025	2.05	2.04	2.04	2.07	2.02	4.84M
October 24, 2025	2.09	2.05	2.05	2.09	2.04	1.96M
October 23, 2025	2.01	2.07	2.07	2.1	1.99	7.87M
October 22, 2025	2.01	2.01	2.01	2.03	1.98	3.92M
October 21, 2025	2.04	2.01	2.01	2.07	2	3.76M
October 20, 2025	2.02	2.03	2.03	2.07	2.02	4.11M
October 17, 2025	2.09	2.01	2.01	2.09	2	8.78M
October 16, 2025	2.08	2.09	2.09	2.11	2.06	9.36M
October 15, 2025	2.02	2.04	2.04	2.07	2.01	6.42M
October 14, 2025	2.08	2	2	2.08	1.99	8.42M
October 13, 2025	2.05	2.08	2.08	2.08	1.98	9.06M
October 10, 2025	2.07	2.08	2.08	2.12	2.05	6.39M
October 09, 2025	2.06	2.06	2.06	2.1	2.04	7.46M
October 08, 2025	2.05	2.04	2.04	2.06	2.01	5.83M
October 06, 2025	2.1	2.05	2.05	2.1	2.03	4.09M
October 03, 2025	2.13	2.1	2.1	2.16	2.06	5.14M
October 02, 2025	2.09	2.13	2.13	2.15	2.08	8.3M
September 30, 2025	2.08	2.09	2.09	2.1	2.05	4.98M
September 29, 2025	2.04	2.08	2.08	2.09	2.02	6.56M
September 26, 2025	2.05	2.02	2.02	2.07	2	7.99M
September 25, 2025	2.05	2.04	2.04	2.08	2.03	9.07M
September 24, 2025	2.06	2.02	2.02	2.07	2.02	11.18M
September 23, 2025	2.13	2.06	2.06	2.13	2.04	14.63M
September 22, 2025	2.18	2.13	2.13	2.18	2.12	7.39M
September 19, 2025	2.15	2.18	2.18	2.2	2.15	8.87M
September 18, 2025	2.28	2.15	2.15	2.3	2.13	19.91M
September 17, 2025	2.28	2.28	2.28	2.29	2.26	9.77M
September 16, 2025	2.28	2.28	2.28	2.31	2.25	4.32M
September 15, 2025	2.31	2.28	2.28	2.31	2.25	11.12M
September 12, 2025	2.32	2.31	2.31	2.36	2.31	4.75M
September 11, 2025	2.32	2.32	2.32	2.35	2.29	8.74M
September 10, 2025	2.38	2.36	2.36	2.4	2.32	13.97M
September 09, 2025	2.42	2.39	2.39	2.42	2.36	7.44M
September 08, 2025	2.34	2.42	2.42	2.42	2.33	19.94M
September 05, 2025	2.3	2.34	2.34	2.38	2.3	25.96M
September 04, 2025	2.35	2.3	2.3	2.36	2.29	18.4M
September 03, 2025	2.4	2.34	2.34	2.41	2.34	13.39M
September 02, 2025	2.4	2.38	2.38	2.43	2.34	21.08M
September 01, 2025	2.44	2.4	2.4	2.45	2.39	17.81M
August 29, 2025	2.45	2.41	2.41	2.49	2.41	17.22M
August 28, 2025	2.5	2.42	2.42	2.51	2.4	28.5M
August 27, 2025	2.65	2.51	2.51	2.71	2.49	36.67M
August 26, 2025	2.71	2.61	2.61	2.71	2.59	34.08M
August 25, 2025	2.68	2.7	2.7	2.72	2.47	86.46M
August 22, 2025	2.76	2.76	2.76	2.79	2.74	15.69M
August 21, 2025	2.85	2.76	2.76	2.85	2.74	22.22M
August 20, 2025	2.9	2.83	2.83	2.9	2.76	24.64M
August 19, 2025	2.89	2.92	2.92	2.98	2.86	21.76M
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

Jiumaojiu International Holdings Limited (9922.HK) HKSE