Jiangxi Rimag Group Co., Ltd. Class H 2522
HKEX · Hong Kong SAR China · Finance
HKD 5.03-0.17 (-3.27%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 5.07 | -2.40% | HKD 5.19 | HKD 5.19 | HKD 5.07 | 6.00K |
| 2026-09-30 | HKD 5.20 | +2.56% | HKD 5.05 | HKD 5.21 | HKD 5.05 | 259.00K |
| 2026-09-29 | HKD 5.07 | +0.10% | HKD 5.07 | HKD 5.18 | HKD 5.07 | 87.50K |
| 2026-09-28 | HKD 5.07 | +1.00% | HKD 5.02 | HKD 5.22 | HKD 4.96 | 235.50K |
| 2026-09-25 | HKD 5.01 | -1.86% | HKD 5.00 | HKD 5.05 | HKD 4.88 | 189.00K |
| 2026-09-24 | HKD 5.11 | -2.85% | HKD 5.05 | HKD 5.22 | HKD 4.95 | 509.50K |
| 2026-09-23 | HKD 5.26 | -3.75% | HKD 5.47 | HKD 5.57 | HKD 5.21 | 246.00K |
| 2026-09-22 | HKD 5.47 | +1.20% | HKD 5.55 | HKD 5.77 | HKD 5.43 | 718.00K |
| 2026-09-21 | HKD 5.40 | +3.95% | HKD 5.20 | HKD 5.59 | HKD 5.20 | 1.03M |
| 2026-09-18 | HKD 5.20 | +0.78% | HKD 5.16 | HKD 5.39 | HKD 5.16 | 804.50K |
| 2026-09-17 | HKD 5.16 | +0.98% | HKD 5.20 | HKD 5.20 | HKD 5.00 | 138.00K |
| 2026-09-16 | HKD 5.11 | +2.72% | HKD 4.92 | HKD 5.28 | HKD 4.92 | 535.50K |
| 2026-09-15 | HKD 4.97 | +0.30% | HKD 4.95 | HKD 5.08 | HKD 4.89 | 1.16M |
| 2026-09-14 | HKD 4.95 | 0.00% | HKD 5.00 | HKD 5.05 | HKD 4.93 | 543.00K |
| 2026-09-11 | HKD 4.95 | -4.71% | HKD 5.16 | HKD 5.16 | HKD 4.90 | 1.08M |
| 2026-09-10 | HKD 5.20 | -3.35% | HKD 5.39 | HKD 5.39 | HKD 5.06 | 1.12M |
| 2026-09-09 | HKD 5.38 | +8.36% | HKD 5.01 | HKD 5.40 | HKD 5.00 | 672.60K |
| 2026-09-08 | HKD 4.97 | +1.33% | HKD 5.09 | HKD 5.09 | HKD 4.85 | 218.50K |
| 2026-09-07 | HKD 4.90 | -4.58% | HKD 5.14 | HKD 5.14 | HKD 4.90 | 309.50K |
| 2026-09-04 | HKD 5.14 | -0.29% | HKD 5.35 | HKD 5.35 | HKD 5.12 | 98.50K |
| 2026-09-03 | HKD 5.15 | -0.96% | HKD 5.07 | HKD 5.26 | HKD 5.07 | 275.50K |
| 2026-09-02 | HKD 5.20 | -1.98% | HKD 5.45 | HKD 5.45 | HKD 5.12 | 122.00K |
| 2026-09-01 | HKD 5.30 | +0.86% | HKD 5.12 | HKD 5.41 | HKD 5.03 | 245.50K |
| 2026-08-31 | HKD 5.26 | -2.59% | HKD 5.40 | HKD 5.54 | HKD 5.18 | 403.00K |
| 2026-08-28 | HKD 5.40 | -2.53% | HKD 5.34 | HKD 5.60 | HKD 5.34 | 396.50K |
| 2026-08-27 | HKD 5.54 | +12.15% | HKD 5.00 | HKD 5.73 | HKD 5.00 | 1.47M |
| 2026-08-26 | HKD 4.94 | +9.53% | HKD 4.45 | HKD 5.11 | HKD 4.45 | 1.60M |
| 2026-08-25 | HKD 4.51 | -4.04% | HKD 4.76 | HKD 4.76 | HKD 4.46 | 211.50K |
| 2026-08-24 | HKD 4.70 | +3.75% | HKD 4.55 | HKD 4.71 | HKD 4.45 | 227.50K |
| 2026-08-21 | HKD 4.53 | -1.41% | HKD 4.69 | HKD 4.69 | HKD 4.50 | 131.00K |
| 2026-08-20 | HKD 4.59 | +2.45% | HKD 4.66 | HKD 4.67 | HKD 4.51 | 163.50K |
| 2026-08-19 | HKD 4.49 | -3.13% | HKD 4.56 | HKD 4.64 | HKD 4.41 | 558.00K |
| 2026-08-18 | HKD 4.63 | -1.70% | HKD 4.71 | HKD 4.71 | HKD 4.57 | 313.50K |
| 2026-08-17 | HKD 4.71 | +0.21% | HKD 4.70 | HKD 4.82 | HKD 4.64 | 271.50K |
| 2026-08-14 | HKD 4.70 | -0.84% | HKD 4.72 | HKD 4.74 | HKD 4.62 | 276.50K |
| 2026-08-13 | HKD 4.74 | +1.83% | HKD 4.76 | HKD 4.76 | HKD 4.59 | 383.00K |
| 2026-08-12 | HKD 4.66 | +1.09% | HKD 4.63 | HKD 4.70 | HKD 4.60 | 200.00K |
| 2026-08-11 | HKD 4.61 | -3.36% | HKD 4.89 | HKD 4.89 | HKD 4.60 | 90.50K |
| 2026-08-10 | HKD 4.76 | -0.21% | HKD 4.98 | HKD 4.98 | HKD 4.72 | 209.50K |
| 2026-08-07 | HKD 4.78 | +3.69% | HKD 4.80 | HKD 4.85 | HKD 4.50 | 720.50K |
| 2026-08-06 | HKD 4.61 | -3.66% | HKD 4.78 | HKD 4.78 | HKD 4.48 | 1.60M |
| 2026-08-05 | HKD 4.78 | +0.74% | HKD 4.70 | HKD 4.91 | HKD 4.65 | 439.00K |
| 2026-08-04 | HKD 4.74 | +0.11% | HKD 4.75 | HKD 4.97 | HKD 4.74 | 707.00K |
| 2026-08-03 | HKD 4.74 | +2.16% | HKD 4.84 | HKD 4.84 | HKD 4.70 | 354.00K |
| 2026-07-31 | HKD 4.64 | +4.27% | HKD 4.50 | HKD 4.82 | HKD 4.33 | 2.06M |
| 2026-07-30 | HKD 4.45 | -1.98% | HKD 4.54 | HKD 4.72 | HKD 4.35 | 1.08M |
| 2026-07-29 | HKD 4.54 | -2.58% | HKD 4.68 | HKD 4.70 | HKD 4.45 | 351.00K |
| 2026-07-28 | HKD 4.66 | -5.28% | HKD 4.94 | HKD 5.02 | HKD 4.61 | 1.63M |
| 2026-07-27 | HKD 4.92 | -1.01% | HKD 4.90 | HKD 5.00 | HKD 4.90 | 1.72M |
| 2026-07-24 | HKD 4.97 | +0.61% | HKD 4.97 | HKD 5.00 | HKD 4.88 | 74.50K |
| 2026-07-23 | HKD 4.94 | -0.20% | HKD 4.91 | HKD 5.06 | HKD 4.88 | 353.50K |
| 2026-07-22 | HKD 4.95 | -1.98% | HKD 5.06 | HKD 5.10 | HKD 4.90 | 211.50K |
| 2026-07-21 | HKD 5.05 | +0.40% | HKD 5.03 | HKD 5.13 | HKD 4.91 | 248.00K |
| 2026-07-20 | HKD 5.03 | +5.45% | HKD 5.17 | HKD 5.23 | HKD 4.98 | 495.00K |
| 2026-07-17 | HKD 4.77 | -4.41% | HKD 5.02 | HKD 5.02 | HKD 4.71 | 1.28M |
| 2026-07-16 | HKD 4.99 | +0.60% | HKD 4.98 | HKD 5.20 | HKD 4.98 | 738.50K |
| 2026-07-15 | HKD 4.96 | -2.55% | HKD 5.28 | HKD 5.28 | HKD 4.92 | 451.50K |
| 2026-07-14 | HKD 5.09 | -0.39% | HKD 5.11 | HKD 5.58 | HKD 4.90 | 659.00K |
| 2026-07-13 | HKD 5.11 | 0.00% | HKD 5.11 | HKD 5.11 | HKD 4.90 | 274.00K |
| 2026-07-10 | HKD 5.11 | -2.11% | HKD 5.22 | HKD 5.30 | HKD 4.94 | 674.00K |
| 2026-07-09 | HKD 5.22 | +0.58% | HKD 5.20 | HKD 5.32 | HKD 5.10 | 189.50K |
| 2026-07-08 | HKD 5.19 | -0.76% | HKD 5.24 | HKD 5.30 | HKD 5.06 | 290.50K |
| 2026-07-07 | HKD 5.23 | +3.36% | HKD 5.01 | HKD 5.23 | HKD 4.86 | 447.00K |
| 2026-07-06 | HKD 5.06 | -0.39% | HKD 5.08 | HKD 5.36 | HKD 5.00 | 250.00K |
| 2026-07-03 | HKD 5.08 | +9.96% | HKD 4.76 | HKD 5.26 | HKD 4.76 | 1.42M |
| 2026-07-02 | HKD 4.62 | -2.94% | HKD 4.76 | HKD 4.99 | HKD 4.58 | 631.00K |
| 2026-06-30 | HKD 4.76 | -0.83% | HKD 4.68 | HKD 4.82 | HKD 4.59 | 298.50K |
| 2026-06-29 | HKD 4.80 | +5.03% | HKD 4.51 | HKD 4.97 | HKD 4.51 | 404.50K |
| 2026-06-26 | HKD 4.57 | -9.50% | HKD 4.86 | HKD 5.12 | HKD 4.55 | 1.49M |
| 2026-06-25 | HKD 5.05 | -1.94% | HKD 5.16 | HKD 5.16 | HKD 4.81 | 654.00K |
| 2026-06-24 | HKD 5.15 | -0.39% | HKD 5.50 | HKD 5.55 | HKD 5.06 | 748.50K |
| 2026-06-23 | HKD 5.17 | +2.78% | HKD 5.00 | HKD 5.17 | HKD 4.90 | 309.00K |
| 2026-06-22 | HKD 5.03 | -5.81% | HKD 5.30 | HKD 5.30 | HKD 4.90 | 1.15M |
| 2026-06-18 | HKD 5.34 | -4.30% | HKD 5.56 | HKD 5.58 | HKD 4.99 | 2.10M |
| 2026-06-17 | HKD 5.58 | -0.53% | HKD 5.51 | HKD 5.75 | HKD 5.50 | 489.00K |
| 2026-06-16 | HKD 5.61 | -1.92% | HKD 5.69 | HKD 5.72 | HKD 5.51 | 329.20K |
| 2026-06-15 | HKD 5.72 | +0.70% | HKD 6.20 | HKD 6.20 | HKD 5.55 | 477.50K |
| 2026-06-12 | HKD 5.68 | -3.24% | HKD 5.97 | HKD 6.16 | HKD 5.65 | 477.00K |
| 2026-06-11 | HKD 5.87 | -2.17% | HKD 6.23 | HKD 6.27 | HKD 5.82 | 1.41M |
| 2026-06-10 | HKD 6.00 | +2.74% | HKD 5.84 | HKD 6.00 | HKD 5.40 | 1.85M |
| 2026-06-09 | HKD 5.84 | -10.29% | HKD 6.39 | HKD 6.40 | HKD 5.84 | 1.44M |
| 2026-06-08 | HKD 6.51 | -6.06% | HKD 6.80 | HKD 6.92 | HKD 6.18 | 1.65M |
| 2026-06-05 | HKD 6.93 | -0.57% | HKD 7.00 | HKD 7.02 | HKD 6.84 | 782.00K |
| 2026-06-04 | HKD 6.97 | -1.13% | HKD 7.06 | HKD 7.14 | HKD 6.80 | 1.53M |
| 2026-06-03 | HKD 7.05 | -4.73% | HKD 7.40 | HKD 7.40 | HKD 6.95 | 894.00K |
| 2026-06-02 | HKD 7.40 | -2.63% | HKD 7.60 | HKD 7.60 | HKD 7.21 | 610.00K |
| 2026-06-01 | HKD 7.60 | +2.29% | HKD 7.41 | HKD 7.65 | HKD 7.09 | 568.00K |
| 2026-05-29 | HKD 7.43 | +2.20% | HKD 7.31 | HKD 7.67 | HKD 7.27 | 1.17M |
| 2026-05-28 | HKD 7.27 | -6.31% | HKD 7.78 | HKD 7.79 | HKD 6.91 | 2.34M |
| 2026-05-27 | HKD 7.76 | -0.13% | HKD 7.88 | HKD 7.95 | HKD 7.70 | 571.00K |