Jia Yao Holdings Limited (1626.HK) HKSE
3.80
+0.34(+9.83%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.80
+0.34(+9.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.15 | 3.8 | 3.8 | 3.8 | 3.1 | 706,000 |
| March 12, 2026 | 3.28 | 3.46 | 3.46 | 3.6 | 3.16 | 708,000 |
| March 11, 2026 | 3.8 | 3.28 | 3.28 | 3.82 | 3.28 | 640,000 |
| March 10, 2026 | 3.62 | 3.91 | 3.91 | 4.01 | 3.6 | 285,000 |
| March 09, 2026 | 3.1 | 3.6 | 3.6 | 3.6 | 3 | 666,000 |
| March 06, 2026 | 3 | 3.3 | 3.3 | 3.3 | 2.95 | 678,000 |
| March 05, 2026 | 2.88 | 3.03 | 3.03 | 3.03 | 2.87 | 594,000 |
| March 04, 2026 | 2.91 | 2.87 | 2.87 | 2.91 | 2.87 | 151,000 |
| March 03, 2026 | 2.92 | 3.04 | 3.04 | 3.07 | 2.91 | 633,000 |
| March 02, 2026 | 3.24 | 3.13 | 3.13 | 3.24 | 3.05 | 654,000 |
| February 27, 2026 | 3.42 | 3.46 | 3.46 | 3.49 | 3.21 | 701,000 |
| February 26, 2026 | 3.27 | 3.4 | 3.4 | 3.57 | 3.07 | 833,000 |
| February 25, 2026 | 3.25 | 3.3 | 3.3 | 3.3 | 2.88 | 745,000 |
| February 24, 2026 | 3.28 | 3.24 | 3.24 | 3.29 | 3.24 | 611,000 |
| February 23, 2026 | 3.05 | 3.26 | 3.26 | 3.29 | 3.02 | 722,000 |
| February 20, 2026 | 2.84 | 3.1 | 0 | 3.18 | 2.84 | 691,000 |
| February 16, 2026 | 2.8 | 2.93 | 0 | 2.98 | 2.76 | 609,000 |
| February 13, 2026 | 2.65 | 2.77 | 0 | 2.91 | 2.62 | 599,000 |
| February 12, 2026 | 2.55 | 2.7 | 0 | 2.72 | 2.55 | 610,000 |
| February 11, 2026 | 2.54 | 2.68 | 0 | 2.68 | 2.53 | 603,000 |
| February 10, 2026 | 2.53 | 2.61 | 0 | 2.63 | 2.5 | 610,000 |
| February 09, 2026 | 2.56 | 2.6 | 0 | 2.6 | 2.46 | 680,000 |
| February 06, 2026 | 2.44 | 2.58 | 0 | 2.58 | 2.44 | 614,000 |
| February 05, 2026 | 2.44 | 2.52 | 0 | 2.52 | 2.44 | 879,000 |
| February 04, 2026 | 2.5 | 2.44 | 0 | 2.5 | 2.44 | 604,000 |
| February 03, 2026 | 2.44 | 2.45 | 0 | 2.46 | 2.44 | 598,000 |
| February 02, 2026 | 2.5 | 2.5 | 0 | 2.5 | 2.49 | 1.61M |
| January 30, 2026 | 2.44 | 2.47 | 0 | 2.47 | 2.44 | 604,000 |
| January 29, 2026 | 2.44 | 2.46 | 0 | 2.5 | 2.44 | 631,000 |
| January 28, 2026 | 2.44 | 2.46 | 0 | 2.47 | 2.44 | 632,000 |
| January 27, 2026 | 2.44 | 2.46 | 0 | 2.46 | 2.44 | 607,000 |
| January 26, 2026 | 2.44 | 2.45 | 0 | 2.47 | 2.44 | 618,000 |
| January 23, 2026 | 2.45 | 2.45 | 0 | 2.46 | 2.44 | 607,000 |
| January 22, 2026 | 2.43 | 2.46 | 0 | 2.48 | 2.43 | 596,000 |
| January 21, 2026 | 2.43 | 2.46 | 0 | 2.46 | 2.43 | 600,000 |
| January 20, 2026 | 2.47 | 2.48 | 0 | 2.49 | 2.47 | 601,000 |
| January 19, 2026 | 2.44 | 2.46 | 0 | 2.46 | 2.44 | 622,000 |
| January 16, 2026 | 2.44 | 2.47 | 0 | 2.47 | 2.44 | 602,000 |
| January 15, 2026 | 2.55 | 2.44 | 0 | 2.55 | 2.44 | 612,000 |
| January 14, 2026 | 2.46 | 2.55 | 0 | 2.58 | 2.4 | 544,000 |
| January 13, 2026 | 2.45 | 2.46 | 0 | 2.47 | 2.44 | 598,000 |
| January 12, 2026 | 2.48 | 2.49 | 0 | 2.49 | 2.42 | 628,000 |
| January 09, 2026 | 2.46 | 2.48 | 0 | 2.48 | 2.44 | 603,000 |
| January 08, 2026 | 2.48 | 2.49 | 0 | 2.49 | 2.44 | 604,000 |
| January 07, 2026 | 2.44 | 2.52 | 0 | 2.53 | 2.44 | 570,000 |
| January 06, 2026 | 2.58 | 2.51 | 0 | 2.58 | 2.5 | 617,000 |
| January 05, 2026 | 2.74 | 2.66 | 0 | 2.74 | 2.62 | 602,000 |
| January 02, 2026 | 2.7 | 2.88 | 0 | 2.98 | 2.67 | 622,000 |
| December 31, 2025 | 2.82 | 2.82 | 0 | 2.82 | 2.55 | 617,000 |
| December 30, 2025 | 2.77 | 2.94 | 0 | 2.98 | 2.77 | 601,000 |
| December 29, 2025 | 2.74 | 2.82 | 0 | 2.85 | 2.68 | 686,000 |
| December 24, 2025 | 2.6 | 2.74 | 0 | 2.81 | 2.6 | 611,925 |
| December 23, 2025 | 2.53 | 2.68 | 0 | 2.76 | 2.53 | 603,000 |
| December 22, 2025 | 2.52 | 2.6 | 0 | 2.64 | 2.5 | 626,000 |
| December 19, 2025 | 2.46 | 2.54 | 0 | 2.6 | 2.44 | 630,000 |
| December 18, 2025 | 2.47 | 2.47 | 0 | 2.49 | 2.38 | 602,000 |
| December 17, 2025 | 2.54 | 2.46 | 0 | 2.56 | 2.41 | 653,000 |
| December 16, 2025 | 2.47 | 2.6 | 0 | 2.6 | 2.46 | 591,000 |
| December 15, 2025 | 2.51 | 2.47 | 0 | 2.58 | 2.44 | 624,000 |
| December 12, 2025 | 2.51 | 2.53 | 0 | 2.58 | 2.43 | 676,000 |