tiprankstipranks
Jinmao Property Services Co., Ltd. (HK:0816)
:0816
Hong Kong Market
0816
Jinmao Property Services Co., Ltd.
RESEARCH TOOLSreports
Want to see HK:0816 full AI Analyst Report?

Jinmao Property Services Co., Ltd. (0816) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
2.59
2.75
2.56
2.70
2.70
+4.65%
5,139,702
7.89
May 07, 2026
2.56
2.60
2.53
2.58
2.58
+0.78%
813,874
1.26
May 06, 2026
2.58
2.58
2.54
2.56
2.56
-0.78%
557,587
0.86
May 05, 2026
2.57
2.58
2.55
2.58
2.58
0.00%
329,302
0.51
May 04, 2026
2.58
2.59
2.52
2.58
2.58
+0.78%
2,610,134
4.14
May 01, 2026
2.56
2.58
2.51
2.56
2.56
0.00%
0
0.00
Apr 30, 2026
2.54
2.58
2.51
2.56
2.56
0.00%
406,000
0.62
Apr 29, 2026
2.50
2.60
2.49
2.56
2.56
+2.40%
578,896
0.82
Apr 28, 2026
2.57
2.57
2.49
2.50
2.50
-0.79%
241,151
0.33
Apr 27, 2026
2.51
2.52
2.49
2.52
2.52
+0.40%
186,028
0.24
Apr 24, 2026
2.50
2.51
2.49
2.51
2.51
+0.40%
317,483
0.41
Apr 23, 2026
2.52
2.52
2.49
2.50
2.50
-0.79%
395,000
0.51
Apr 22, 2026
2.55
2.55
2.52
2.52
2.52
-0.40%
118,560
0.15
Apr 21, 2026
2.54
2.54
2.48
2.53
2.53
+0.40%
539,739
0.67
Apr 20, 2026
2.57
2.57
2.52
2.52
2.52
-1.56%
347,952
0.42
Apr 17, 2026
2.58
2.58
2.55
2.56
2.56
-0.39%
148,500
0.18
Apr 16, 2026
2.56
2.57
2.55
2.57
2.57
+0.78%
448,151
0.52
Apr 15, 2026
2.56
2.58
2.54
2.55
2.55
0.00%
721,651
0.84
Apr 14, 2026
2.55
2.57
2.54
2.55
2.55
+0.39%
269,802
0.31
Apr 13, 2026
2.54
2.56
2.52
2.54
2.54
0.00%
309,120
0.36
Apr 10, 2026
2.53
2.55
2.52
2.54
2.54
+1.20%
913,776
1.03
Apr 09, 2026
2.50
2.52
2.49
2.51
2.51
+0.40%
354,179
0.40
Apr 08, 2026
2.46
2.52
2.46
2.50
2.50
+1.63%
444,160
0.50
Apr 07, 2026
2.49
2.50
2.46
2.46
2.46
0.00%
0
0.00
Apr 06, 2026
2.49
2.50
2.46
2.46
2.46
0.00%
0
0.00
Apr 03, 2026
2.49
2.50
2.46
2.46
2.46
0.00%
0
0.00
Apr 02, 2026
2.49
2.50
2.46
2.46
2.46
-1.20%
184,531
0.20
Apr 01, 2026
2.50
2.50
2.48
2.49
2.49
+2.05%
92,718
0.10
Mar 31, 2026
2.44
2.48
2.44
2.44
2.44
0.00%
338,591
0.36
Mar 30, 2026
2.50
2.50
2.43
2.44
2.44
-2.40%
828,867
0.89
Mar 27, 2026
2.48
2.53
2.46
2.50
2.50
+0.40%
676,000
0.73
Mar 26, 2026
2.52
2.55
2.47
2.49
2.49
-0.80%
1,110,000
1.14
Mar 25, 2026
2.54
2.54
2.49
2.51
2.51
0.00%
428,005
0.43
Mar 24, 2026
2.44
2.54
2.42
2.51
2.51
+8.66%
2,391,292
2.46
Mar 23, 2026
2.34
2.34
2.30
2.31
2.31
-1.28%
482,030
0.50
Mar 20, 2026
2.36
2.38
2.33
2.34
2.34
-0.85%
1,139,453
1.18
Mar 19, 2026
2.42
2.42
2.36
2.36
2.36
-2.48%
720,384
0.75
Mar 18, 2026
2.41
2.49
2.41
2.42
2.42
-0.41%
179,651
0.19
Mar 17, 2026
2.44
2.45
2.43
2.43
2.43
+0.41%
370,534
0.38
Mar 16, 2026
2.42
2.43
2.40
2.42
2.42
+0.41%
431,530
0.44
Mar 13, 2026
2.45
2.45
2.41
2.41
2.41
-0.82%
693,120
0.71
Mar 12, 2026
2.44
2.44
2.42
2.43
2.43
-0.82%
335,060
0.34
Mar 11, 2026
2.46
2.47
2.41
2.45
2.45
-0.41%
658,530
0.64
Mar 10, 2026
2.45
2.48
2.45
2.46
2.46
+0.82%
141,536
0.14
Mar 09, 2026
2.41
2.45
2.41
2.44
2.44
-1.21%
718,604
0.70
Mar 06, 2026
2.45
2.48
2.42
2.47
2.47
+2.07%
750,520
0.73
Mar 05, 2026
2.46
2.47
2.42
2.42
2.42
-0.82%
377,087
0.35
Mar 04, 2026
2.46
2.46
2.42
2.44
2.44
-1.21%
477,048
0.45
Mar 03, 2026
2.50
2.50
2.45
2.47
2.47
-1.20%
541,312
0.51
Mar 02, 2026
2.51
2.51
2.48
2.50
2.50
-0.79%
632,878
0.61
Rows:
50