Jinmao Property Services Co., Ltd. 0816
HKEX · Hong Kong SAR China · Finance
HKD 2.19+0.00 (+0.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.19 | +0.23% | HKD 2.17 | HKD 2.21 | HKD 2.12 | 44.28K |
| 2026-09-30 | HKD 2.18 | +0.23% | HKD 2.18 | HKD 2.20 | HKD 2.13 | 222.65K |
| 2026-09-29 | HKD 2.18 | +3.32% | HKD 2.12 | HKD 2.18 | HKD 2.11 | 176.18K |
| 2026-09-28 | HKD 2.11 | -0.94% | HKD 2.13 | HKD 2.13 | HKD 2.11 |
| 33.56K |
| 2026-09-25 | HKD 2.13 | -0.93% | HKD 2.11 | HKD 2.21 | HKD 2.11 | 60.65K |
| 2026-09-24 | HKD 2.15 | -0.69% | HKD 2.12 | HKD 2.17 | HKD 2.11 | 184.50K |
| 2026-09-23 | HKD 2.16 | +1.64% | HKD 2.13 | HKD 2.16 | HKD 2.13 | 57.83K |
| 2026-09-22 | HKD 2.13 | -1.62% | HKD 2.23 | HKD 2.23 | HKD 2.13 | 151.26K |
| 2026-09-21 | HKD 2.16 | +1.17% | HKD 2.16 | HKD 2.16 | HKD 2.16 | 0 |
| 2026-09-18 | HKD 2.14 | -0.70% | HKD 2.13 | HKD 2.17 | HKD 2.13 | 184.98K |
| 2026-09-17 | HKD 2.15 | +0.70% | HKD 2.14 | HKD 2.20 | HKD 2.09 | 784.00K |
| 2026-09-16 | HKD 2.14 | -0.47% | HKD 2.16 | HKD 2.16 | HKD 2.11 | 278.00K |
| 2026-09-15 | HKD 2.15 | -2.93% | HKD 2.22 | HKD 2.22 | HKD 2.15 | 383.74K |
| 2026-09-14 | HKD 2.21 | +0.91% | HKD 2.18 | HKD 2.23 | HKD 2.18 | 153.50K |
| 2026-09-11 | HKD 2.19 | -1.57% | HKD 2.23 | HKD 2.23 | HKD 2.19 | 368.00K |
| 2026-09-10 | HKD 2.23 | -1.33% | HKD 2.23 | HKD 2.25 | HKD 2.20 | 451.00K |
| 2026-09-09 | HKD 2.26 | +2.73% | HKD 2.20 | HKD 2.26 | HKD 2.20 | 198.26K |
| 2026-09-08 | HKD 2.20 | -0.45% | HKD 2.22 | HKD 2.22 | HKD 2.19 | 82.61K |
| 2026-09-07 | HKD 2.21 | -5.35% | HKD 2.23 | HKD 2.23 | HKD 2.20 | 80.50K |
| 2026-09-04 | HKD 2.34 | -0.85% | HKD 2.36 | HKD 2.37 | HKD 2.31 | 196.01K |
| 2026-09-03 | HKD 2.36 | +3.06% | HKD 2.38 | HKD 2.38 | HKD 2.30 | 145.85K |
| 2026-09-02 | HKD 2.29 | -1.30% | HKD 2.31 | HKD 2.31 | HKD 2.26 | 306.06K |
| 2026-09-01 | HKD 2.32 | -0.22% | HKD 2.30 | HKD 2.35 | HKD 2.28 | 503.63K |
| 2026-08-31 | HKD 2.32 | 0.00% | HKD 2.33 | HKD 2.38 | HKD 2.29 | 253.37K |
| 2026-08-28 | HKD 2.32 | -3.33% | HKD 2.39 | HKD 2.39 | HKD 2.31 | 189.00K |
| 2026-08-27 | HKD 2.40 | +0.84% | HKD 2.38 | HKD 2.40 | HKD 2.34 | 308.68K |
| 2026-08-26 | HKD 2.38 | +0.21% | HKD 2.40 | HKD 2.40 | HKD 2.36 | 242.56K |
| 2026-08-25 | HKD 2.38 | -3.06% | HKD 2.45 | HKD 2.45 | HKD 2.32 | 587.09K |
| 2026-08-24 | HKD 2.45 | -0.61% | HKD 2.45 | HKD 2.45 | HKD 2.40 | 203.00K |
| 2026-08-21 | HKD 2.46 | +2.28% | HKD 2.42 | HKD 2.46 | HKD 2.42 | 167.27K |
| 2026-08-20 | HKD 2.41 | +0.42% | HKD 2.40 | HKD 2.48 | HKD 2.40 | 340.28K |
| 2026-08-19 | HKD 2.40 | -2.83% | HKD 2.40 | HKD 2.47 | HKD 2.40 | 115.50K |
| 2026-08-18 | HKD 2.47 | +1.23% | HKD 2.46 | HKD 2.48 | HKD 2.38 | 270.68K |
| 2026-08-17 | HKD 2.44 | +2.09% | HKD 2.41 | HKD 2.46 | HKD 2.40 | 307.17K |
| 2026-08-14 | HKD 2.39 | +0.42% | HKD 2.38 | HKD 2.39 | HKD 2.37 | 240.00K |
| 2026-08-13 | HKD 2.38 | +0.63% | HKD 2.36 | HKD 2.38 | HKD 2.23 | 744.23K |
| 2026-08-12 | HKD 2.37 | +2.83% | HKD 2.33 | HKD 2.44 | HKD 2.29 | 982.69K |
| 2026-08-11 | HKD 2.30 | +0.88% | HKD 2.29 | HKD 2.37 | HKD 2.27 | 1.17M |
| 2026-08-10 | HKD 2.28 | +1.11% | HKD 2.30 | HKD 2.30 | HKD 2.27 | 42.50K |
| 2026-08-07 | HKD 2.26 | -0.44% | HKD 2.24 | HKD 2.32 | HKD 2.24 | 126.15K |
| 2026-08-06 | HKD 2.27 | -0.66% | HKD 2.28 | HKD 2.32 | HKD 2.25 | 132.30K |
| 2026-08-05 | HKD 2.28 | 0.00% | HKD 2.30 | HKD 2.30 | HKD 2.26 | 156.13K |
| 2026-08-04 | HKD 2.28 | -2.77% | HKD 2.36 | HKD 2.36 | HKD 2.28 | 71.59K |
| 2026-08-03 | HKD 2.35 | +1.08% | HKD 2.31 | HKD 2.35 | HKD 2.24 | 576.93K |
| 2026-07-31 | HKD 2.32 | +2.20% | HKD 2.23 | HKD 2.32 | HKD 2.23 | 129.82K |
| 2026-07-30 | HKD 2.27 | +0.89% | HKD 2.25 | HKD 2.32 | HKD 2.25 | 350.62K |
| 2026-07-29 | HKD 2.25 | +0.45% | HKD 2.27 | HKD 2.28 | HKD 2.21 | 221.22K |
| 2026-07-28 | HKD 2.24 | +0.45% | HKD 2.23 | HKD 2.25 | HKD 2.21 | 119.59K |
| 2026-07-27 | HKD 2.23 | 0.00% | HKD 2.21 | HKD 2.26 | HKD 2.21 | 154.00K |
| 2026-07-24 | HKD 2.23 | -2.19% | HKD 2.27 | HKD 2.27 | HKD 2.21 | 781.15K |
| 2026-07-23 | HKD 2.28 | -0.87% | HKD 2.24 | HKD 2.30 | HKD 2.24 | 316.40K |
| 2026-07-22 | HKD 2.30 | -0.43% | HKD 2.28 | HKD 2.32 | HKD 2.23 | 141.61K |
| 2026-07-21 | HKD 2.31 | +0.43% | HKD 2.30 | HKD 2.34 | HKD 2.28 | 426.74K |
| 2026-07-20 | HKD 2.30 | +1.32% | HKD 2.31 | HKD 2.31 | HKD 2.27 | 40.10K |
| 2026-07-17 | HKD 2.27 | -1.73% | HKD 2.29 | HKD 2.29 | HKD 2.21 | 772.65K |
| 2026-07-16 | HKD 2.31 | +2.67% | HKD 2.27 | HKD 2.31 | HKD 2.27 | 222.51K |
| 2026-07-15 | HKD 2.25 | +1.35% | HKD 2.21 | HKD 2.28 | HKD 2.21 | 146.63K |
| 2026-07-14 | HKD 2.22 | +1.37% | HKD 2.20 | HKD 2.23 | HKD 2.18 | 170.00K |
| 2026-07-13 | HKD 2.19 | -1.79% | HKD 2.23 | HKD 2.23 | HKD 2.18 | 189.64K |
| 2026-07-10 | HKD 2.23 | 0.00% | HKD 2.22 | HKD 2.24 | HKD 2.21 | 111.60K |
| 2026-07-09 | HKD 2.23 | -1.76% | HKD 2.26 | HKD 2.28 | HKD 2.20 | 832.55K |
| 2026-07-08 | HKD 2.27 | +3.18% | HKD 2.22 | HKD 2.27 | HKD 2.22 | 217.33K |
| 2026-07-07 | HKD 2.20 | -1.35% | HKD 2.26 | HKD 2.26 | HKD 2.20 | 492.36K |
| 2026-07-06 | HKD 2.23 | -0.45% | HKD 2.24 | HKD 2.27 | HKD 2.22 | 231.18K |
| 2026-07-03 | HKD 2.24 | +3.23% | HKD 2.19 | HKD 2.24 | HKD 2.19 | 438.06K |
| 2026-07-02 | HKD 2.17 | -0.91% | HKD 2.22 | HKD 2.24 | HKD 2.15 | 627.03K |
| 2026-06-30 | HKD 2.19 | 0.00% | HKD 2.20 | HKD 2.21 | HKD 2.13 | 308.93K |
| 2026-06-29 | HKD 2.19 | +3.30% | HKD 2.13 | HKD 2.20 | HKD 2.13 | 564.00K |
| 2026-06-26 | HKD 2.12 | 0.00% | HKD 2.13 | HKD 2.14 | HKD 2.04 | 1.62M |
| 2026-06-25 | HKD 2.12 | -7.02% | HKD 2.20 | HKD 2.20 | HKD 2.08 | 2.89M |
| 2026-06-24 | HKD 2.28 | +0.44% | HKD 2.27 | HKD 2.29 | HKD 2.23 | 638.27K |
| 2026-06-23 | HKD 2.27 | -0.44% | HKD 2.29 | HKD 2.34 | HKD 2.22 | 689.62K |
| 2026-06-22 | HKD 2.28 | -1.30% | HKD 2.31 | HKD 2.34 | HKD 2.20 | 5.08M |
| 2026-06-18 | HKD 2.31 | -2.94% | HKD 2.38 | HKD 2.39 | HKD 2.30 | 1.64M |
| 2026-06-17 | HKD 2.38 | -0.42% | HKD 2.41 | HKD 2.43 | HKD 2.35 | 1.31M |
| 2026-06-16 | HKD 2.39 | -2.85% | HKD 2.47 | HKD 2.47 | HKD 2.38 | 867.00K |
| 2026-06-15 | HKD 2.46 | -0.40% | HKD 2.49 | HKD 2.49 | HKD 2.40 | 921.39K |
| 2026-06-12 | HKD 2.47 | 0.00% | HKD 2.45 | HKD 2.50 | HKD 2.43 | 686.83K |
| 2026-06-11 | HKD 2.47 | 0.00% | HKD 2.51 | HKD 2.51 | HKD 2.40 | 1.47M |
| 2026-06-10 | HKD 2.47 | -0.40% | HKD 2.50 | HKD 2.50 | HKD 2.38 | 1.54M |
| 2026-06-09 | HKD 2.48 | -1.20% | HKD 2.50 | HKD 2.53 | HKD 2.43 | 826.73K |
| 2026-06-08 | HKD 2.51 | -1.18% | HKD 2.53 | HKD 2.54 | HKD 2.46 | 750.50K |
| 2026-06-05 | HKD 2.54 | -1.93% | HKD 2.59 | HKD 2.61 | HKD 2.51 | 711.00K |
| 2026-06-04 | HKD 2.59 | -1.52% | HKD 2.63 | HKD 2.63 | HKD 2.57 | 207.24K |
| 2026-06-03 | HKD 2.63 | -1.50% | HKD 2.65 | HKD 2.69 | HKD 2.61 | 499.73K |
| 2026-06-02 | HKD 2.67 | +0.75% | HKD 2.65 | HKD 2.73 | HKD 2.64 | 345.01K |
| 2026-06-01 | HKD 2.65 | 0.00% | HKD 2.62 | HKD 2.68 | HKD 2.62 | 876.17K |
| 2026-05-29 | HKD 2.65 | +0.38% | HKD 2.60 | HKD 2.66 | HKD 2.54 | 1.66M |
| 2026-05-28 | HKD 2.64 | +3.13% | HKD 2.55 | HKD 2.67 | HKD 2.52 | 1.15M |
| 2026-05-27 | HKD 2.56 | -4.48% | HKD 2.65 | HKD 2.66 | HKD 2.56 | 1.04M |