HKEX · 8187 · stock
Jimu Group Limited (8187) stock price history
Every HKEX trading session of Jimu Group Limited from May 30, 2016 to Nov 13, 2026: 2,464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8187 adjusted close, 2016 to 2026
- HK$37.25
- All time high, 2017
- HK$0.8500
- 52 week high, HK$0.3600 low
- 2,464
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8187 key facts
- Jimu Group Limited (8187) closed at HK$0.5750 on Nov 13, 2026 on HKEX.
- 8187's all time high close is HK$37.25, set on Dec 20, 2017; its all time low close is HK$0.0980 on Dec 4, 2023.
- 8187's 52 week range is HK$0.3600 to HK$0.8500.
- 8187 returned +40.2% over the year to Nov 13, 2026 and -96.2% over five years.
- Over ten years 8187 returned -91%, -21.4% a year compounded.
- 8187's deepest drawdown was -99.7% from Dec 20, 2017 to Dec 4, 2023.
- DataCedar holds 2,464 daily sessions of 8187 history from May 30, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8187 price chart, 2016 to 2026
8187 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +8.5% |
| 6 months | +19.8% |
| Year to date | +15.0% |
| 1 year | +40.2% |
| 3 years | +322.8% |
| 5 years | -96.2% |
| 10 years | -91.0% |
| Since May 30, 2016 | -97.5% |
| Compound annual growth, 10.5 years | -29.7% |
8187 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$37.25 on Dec 20, 2017
- All time low close
- HK$0.0980 on Dec 4, 2023
- 52 week high
- HK$0.8500 on May 19, 2026
- 52 week low
- HK$0.3600 on Feb 10, 2026
- Deepest drawdown
- -99.7% from Dec 20, 2017 to Dec 4, 2023, not yet recovered
- Best single session
- +143.1% on Oct 17, 2024
- Worst single session
- -71.0% on Jan 20, 2022
- Volatility, 1 year annualised
- 72.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2017, +419%
- Worst calendar year
- 2022, -84%
8187 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 30, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5000 | HK$0.8500 | HK$0.3600 | HK$0.5750 | +15.0% | 208.8M | 200 |
| 2025 | HK$1.26 | HK$1.36 | HK$0.1500 | HK$0.5000 | -62.1% | 315.7M | 235 |
| 2024 | HK$0.2650 | HK$1.68 | HK$0.1940 | HK$1.32 | +332.8% | 219.2M | 228 |
| 2023 | HK$0.3565 | HK$0.6000 | HK$0.0970 | HK$0.3050 | -18.5% | 59.4M | 228 |
| 2022 | HK$2.35 | HK$6.24 | HK$0.3208 | HK$0.3743 | -84.1% | 188.7M | 240 |
| 2021 | HK$3.99 | HK$16.04 | HK$1.87 | HK$2.35 | -41.1% | 97.6M | 239 |
| 2020 | HK$7.84 | HK$11.41 | HK$3.99 | HK$3.99 | -48.5% | 1.8M | 243 |
| 2019 | HK$12.48 | HK$15.15 | HK$3.56 | HK$7.75 | -37.9% | 970.3K | 235 |
| 2018 | HK$35.47 | HK$35.83 | HK$12.48 | HK$12.48 | -65.0% | 1.5M | 234 |
| 2017 | HK$6.68 | HK$38.32 | HK$4.46 | HK$35.65 | +419.5% | 21.7M | 234 |
| 2016 | HK$44.56 | HK$62.38 | HK$4.30 | HK$6.86 | n/a | 33.2M | 148 |
8187 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.5750 | +0.9% |
| October 2026 | HK$0.5700 | -5.0% |
| September 2026 | HK$0.6000 | +14.3% |
| August 2026 | HK$0.5250 | +9.4% |
| July 2026 | HK$0.4800 | -2.0% |
| June 2026 | HK$0.4900 | -18.3% |
| May 2026 | HK$0.6000 | +21.2% |
| April 2026 | HK$0.4950 | -1.0% |
| March 2026 | HK$0.5000 | +7.5% |
| February 2026 | HK$0.4650 | -5.1% |
| January 2026 | HK$0.4900 | -2.0% |
| December 2025 | HK$0.5000 | +25.0% |
About the 8187 data
Daily bars. 2,464 sessions from May 30, 2016 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A8187/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8178 China Information Technology Development Limited
- 8179 Palinda Group Holdings Limited
- 8181 Kong Shum Smart Management Group (Holdings) Limited
- 8186 Honor Matrix Holdings Limited
- 8188 GME Group Holdings Limited
- 8189 Tianjin TEDA Biomedical Engineering Company Limited
- 8191 Hong Wei (Asia) Holdings Company Limited
- 8193 Asia-Pac Financial Investment Company Limited
Common questions
8187 share price history
