Jiumaojiu International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09922  2020-01-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.790 1.790 1.810 126,300,730 1.790 1.790 1.810 1.580 1.840 73,183,526 1.7258 0.56%
2025-11-28 0 20 1.780 1.780 1.790 202,716,106 1.780 1.780 1.790 1.710 2.000 110,947,046 1.8271 0.56%
2025-10-31 0 20 1.770 1.770 1.780 291,400,455 1.770 1.770 1.780 1.770 2.160 145,637,256 2.0009 -15.31%
2025-09-30 0 22 2.090 2.080 2.090 607,452,556 2.090 2.080 2.090 2.000 2.450 268,172,058 2.2652 -13.28%
2025-08-29 0 21 2.410 2.410 2.420 1,307,844,175 2.410 2.410 2.420 2.400 2.980 481,233,735 2.7177 -15.14%
2025-07-31 0 22 2.840 2.840 2.850 2,194,514,346 2.840 2.840 2.850 2.740 3.270 744,490,038 2.9477 1.43%
2025-06-30 0 21 2.800 2.790 2.800 1,840,824,257 2.800 2.790 2.800 2.236 3.430 679,130,088 2.7106 17.48%
2025-05-30 0 20 2.420 2.420 2.430 995,140,075 2.383 2.383 2.393 2.275 2.699 401,496,417 2.4786 -4.35%
2025-04-30 0 19 2.530 2.530 2.540 1,066,322,412 2.492 2.492 2.502 2.364 2.935 407,826,914 2.6146 -12.15%
2025-03-31 0 21 2.880 2.870 2.880 1,827,755,265 2.837 2.827 2.837 2.758 3.526 588,592,715 3.1053 -2.70%
2025-02-28 0 20 2.960 2.960 2.970 2,086,134,102 2.915 2.915 2.925 2.452 3.368 699,834,332 2.9809 12.98%
2025-01-28 0 19 2.620 2.620 2.640 981,053,924 2.580 2.580 2.600 2.462 3.378 349,616,602 2.8061 -23.62%
2024-12-31 0 20 3.430 3.430 3.440 1,841,047,021 3.378 3.378 3.388 3.240 4.294 498,100,207 3.6961 2.69%
2024-11-29 0 21 3.340 3.330 3.340 2,038,871,603 3.290 3.280 3.290 2.965 4.265 571,888,333 3.5652 -0.60%
2024-10-31 0 21 3.360 3.350 3.360 5,256,508,899 3.309 3.299 3.309 3.132 5.644 1,296,699,330 4.0538 -32.12%
2024-09-30 0 19 4.950 4.950 4.960 3,114,997,126 4.875 4.875 4.885 2.108 5.279 895,732,304 3.4776 91.12%
2024-08-30 0 22 2.590 2.590 2.600 829,151,389 2.551 2.551 2.561 2.275 2.886 329,568,696 2.5159 -10.69%
2024-07-31 0 22 2.900 2.890 2.900 1,171,287,682 2.856 2.846 2.856 2.571 4.018 363,788,296 3.2197 -28.40%
2024-06-28 0 19 4.050 4.050 4.060 1,225,059,384 3.989 3.989 3.999 3.802 4.821 288,622,198 4.2445 -12.76%
2024-05-31 0 21 4.790 4.760 4.790 1,729,300,906 4.572 4.544 4.572 4.534 5.670 336,905,056 5.1329 -3.43%
2024-04-30 0 20 4.960 4.960 4.970 1,214,304,185 4.735 4.735 4.744 4.343 5.527 252,369,316 4.8116 -12.06%
2024-03-28 0 20 5.640 5.630 5.640 1,972,669,034 5.384 5.374 5.384 4.677 6.023 366,506,079 5.3824 3.68%
2024-02-29 0 19 5.440 5.430 5.440 1,606,319,708 5.193 5.183 5.193 4.219 5.546 330,067,308 4.8666 18.26%
2024-01-31 0 22 4.600 4.590 4.600 1,299,913,564 4.391 4.381 4.391 4.362 5.909 256,689,912 5.0641 -24.59%
2023-12-29 0 19 6.100 6.080 6.100 1,473,561,109 5.823 5.804 5.823 5.489 7.608 235,656,571 6.2530 -22.69%
2023-11-30 0 22 7.890 7.890 7.900 3,337,801,293 7.532 7.532 7.541 7.293 9.021 419,941,344 7.9483 -7.18%
2023-10-31 0 20 8.500 8.500 8.510 1,719,760,203 8.114 8.114 8.123 7.827 10.79 190,890,598 9.0091 -20.26%
2023-09-29 0 19 10.66 10.66 10.68 1,629,690,924 10.18 10.18 10.19 9.565 12.66 150,993,551 10.793 -15.26%
2023-08-31 0 23 12.58 12.54 12.58 3,764,897,999 12.01 11.97 12.01 11.53 14.95 280,069,719 13.443 -17.45%
2023-07-31 0 20 15.24 15.22 15.24 3,139,679,177 14.55 14.53 14.55 11.36 15.06 244,004,359 12.867 18.69%
2023-06-30 0 21 12.84 12.80 12.84 4,525,630,514 12.26 12.22 12.26 11.00 13.72 359,678,469 12.582 -4.11%
2023-05-31 0 21 13.40 13.38 13.40 3,218,107,485 12.78 12.76 12.78 12.51 16.96 231,246,629 13.916 -23.34%
2023-04-28 0 17 17.48 17.46 17.48 2,274,652,486 16.67 16.65 16.67 15.82 18.33 133,343,371 17.059 -6.42%
2023-03-31 0 23 18.68 18.68 18.74 5,345,886,378 17.82 17.82 17.88 15.59 20.17 304,451,483 17.559 -1.27%
2023-02-28 0 20 18.92 18.92 18.94 3,965,985,539 18.05 18.05 18.07 17.55 19.70 213,569,778 18.570 -5.40%
2023-01-31 0 18 20.00 20.00 20.05 5,549,065,624 19.08 19.08 19.13 18.72 22.85 267,745,862 20.725 -4.08%
2022-12-30 0 20 20.85 20.80 20.85 10,178,786,733 19.89 19.84 19.89 17.38 21.56 534,208,587 19.054 6.38%
2022-11-30 0 22 19.60 19.56 19.60 7,287,627,111 18.70 18.66 18.70 11.29 19.08 482,914,146 15.091 59.09%
2022-10-31 0 20 12.32 12.26 12.32 3,291,274,801 11.75 11.69 11.75 11.06 15.91 249,501,249 13.191 -4.35%
2022-09-30 0 21 12.88 12.88 12.90 3,389,418,679 12.29 12.29 12.31 12.13 16.71 233,680,322 14.505 -17.12%
2022-08-31 0 23 15.54 15.52 15.54 3,294,508,469 14.82 14.80 14.82 14.16 18.56 200,091,081 16.465 -9.02%
2022-07-29 0 20 17.08 17.08 17.12 3,002,817,323 16.29 16.29 16.33 16.27 19.51 169,439,018 17.722 -18.08%
2022-06-30 0 21 20.85 20.80 20.85 4,900,569,453 19.89 19.84 19.89 15.83 21.46 271,150,025 18.073 13.81%
2022-05-31 0 20 18.38 18.38 18.40 3,447,681,242 17.48 17.48 17.49 13.39 17.65 217,668,803 15.839 4.43%
2022-04-29 0 18 17.60 17.58 17.60 3,812,288,828 16.73 16.71 16.73 12.95 16.96 253,815,559 15.020 4.76%
2022-03-31 0 23 16.80 16.80 16.84 6,382,567,559 15.97 15.97 16.01 10.29 17.87 463,328,368 13.775 -3.67%
2022-02-28 0 17 17.44 17.40 17.44 4,117,991,322 16.58 16.54 16.58 15.88 20.68 230,172,040 17.891 4.56%
2022-01-31 0 21 16.68 16.62 16.68 4,899,263,611 15.86 15.80 15.86 12.42 18.26 323,599,825 15.140 21.75%
2021-12-31 0 22 13.70 13.60 13.70 2,904,532,946 13.03 12.93 13.03 12.00 15.29 214,343,811 13.551 -15.33%
2021-11-30 0 22 16.18 16.18 16.22 2,873,479,165 15.38 15.38 15.42 15.25 18.62 169,068,841 16.996 -17.03%
2021-10-29 0 18 19.50 19.50 19.54 2,621,037,777 18.54 18.54 18.58 18.33 23.44 129,607,348 20.223 -17.20%
2021-09-30 0 21 23.55 23.50 23.55 2,420,952,425 22.39 22.34 22.39 21.35 26.15 104,113,167 23.253 -9.77%
2021-08-31 0 22 26.10 26.00 26.10 4,073,970,588 24.82 24.72 24.82 19.82 25.81 175,768,468 23.178 12.74%
2021-07-30 0 21 23.15 23.15 23.20 4,698,095,213 22.01 22.01 22.06 21.68 32.09 177,496,111 26.469 -27.09%
2021-06-30 0 21 31.75 31.70 31.75 3,895,993,370 30.19 30.14 30.19 25.39 30.43 140,955,875 27.640 3.39%
2021-05-31 0 20 30.75 30.70 30.75 4,524,557,116 29.20 29.15 29.20 26.25 32.47 154,360,923 29.312 -5.38%
2021-04-30 0 19 32.50 32.50 32.55 3,870,544,216 30.86 30.86 30.91 26.97 31.57 131,513,605 29.431 4.50%
2021-03-31 0 23 31.10 31.10 31.15 7,928,883,903 29.53 29.53 29.58 22.79 32.00 290,508,479 27.293 2.13%
2021-02-26 0 18 30.45 30.45 30.55 10,706,749,648 28.91 28.91 29.01 27.25 36.75 347,682,367 30.795 7.22%
2021-01-29 0 20 28.40 28.35 28.40 7,897,560,000 26.97 26.92 26.97 21.46 28.72 324,896,553 24.308 20.34%
2020-12-31 0 22 23.60 23.60 23.65 4,589,399,243 22.41 22.41 22.46 16.05 22.84 231,667,398 19.810 33.48%
2020-11-30 0 21 17.68 17.62 17.68 3,643,823,527 16.79 16.73 16.79 15.42 17.83 219,055,372 16.634 3.51%
2020-10-30 0 18 17.08 17.06 17.08 3,513,845,023 16.22 16.20 16.22 16.10 19.23 200,567,726 17.519 -6.26%
2020-09-30 0 22 18.22 18.22 18.24 5,149,039,090 17.30 17.30 17.32 15.06 19.32 300,941,822 17.110 3.41%
2020-08-31 0 21 17.62 17.62 17.78 3,676,248,596 16.73 16.73 16.88 12.36 17.89 250,074,649 14.701 34.50%
2020-07-31 0 22 13.10 13.10 13.12 3,928,444,248 12.44 12.44 12.46 10.82 13.01 331,222,496 11.860 -2.09%
2020-06-30 0 21 13.38 13.36 13.38 1,920,896,721 12.70 12.69 12.70 11.85 13.86 147,586,525 13.015 8.25%
2020-05-29 0 20 12.36 12.34 12.36 2,967,081,474 11.74 11.72 11.74 9.685 12.51 264,293,992 11.226 15.30%
2020-04-29 0 19 10.72 10.70 10.72 1,296,567,089 10.18 10.16 10.18 8.270 10.29 144,355,588 8.9818 21.68%
2020-03-31 0 22 8.810 8.800 8.810 1,627,444,896 8.365 8.356 8.365 7.283 9.400 194,495,307 8.3675 -2.87%
2020-02-28 0 20 9.070 9.060 9.070 1,382,258,159 8.612 8.602 8.612 7.216 9.362 162,404,406 8.5112 11.29%
2020-01-31 0 11 8.150 8.150 8.160 6,909,247,143 7.738 7.738 7.748 7.577 10.44 757,138,468 9.1255

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top