Jiading International Group Holdings Limited - 8153.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.63	0.67	0.67	0.67	0.63	55,019
January 13, 2026	0.7	0.67	0.67	0.7	0.67	50,000
January 12, 2026	0.69	0.69	0.69	0.69	0.69	10,000
January 09, 2026	0.7	0.69	0.69	0.7	0.69	29,000
January 08, 2026	0.7	0.7	0.7	0.7	0.7	410,000
January 07, 2026	0.7	0.73	0.73	0.73	0.66	325,045
January 06, 2026	0.63	0.73	0.73	0.74	0.63	932,567
January 05, 2026	0.6	0.62	0.62	0.62	0.6	35,050
January 02, 2026	0.62	0.6	0.6	0.62	0.6	55,500
December 31, 2025	0.6	0.61	0.61	0.61	0.59	170,000
December 30, 2025	0.6	0.6	0.6	0.6	0.6	10,000
December 29, 2025	0.66	0.63	0.63	0.66	0.63	88,532
December 24, 2025	0.66	0.66	0.66	0.66	0.66	0
December 23, 2025	0.66	0.66	0.66	0.66	0.66	10,000
December 22, 2025	0.69	0.66	0.66	0.69	0.63	175,000
December 19, 2025	0.6	0.69	0.69	0.69	0.6	494,515
December 18, 2025	0.61	0.6	0.6	0.62	0.58	1.5M
December 17, 2025	0.61	0.65	0.65	0.65	0.61	345,000
December 16, 2025	0.7	0.61	0.61	0.72	0.61	630,012
December 15, 2025	0.72	0.71	0.71	0.73	0.66	145,000
December 12, 2025	0.82	0.82	0.82	0.82	0.82	0
December 11, 2025	0.82	0.82	0.82	0.82	0.82	600,000
December 10, 2025	0.8	0.82	0.82	0.82	0.8	630,000
December 09, 2025	0.82	0.82	0.82	0.82	0.82	37,000
December 08, 2025	0.8	0.82	0.82	0.84	0.8	346,863
December 05, 2025	0.76	0.76	0.76	0.78	0.76	346,863
December 04, 2025	0.71	0.7	0.7	0.71	0.7	50,062
December 03, 2025	0.71	0.7	0.7	0.71	0.7	50,062
December 02, 2025	0.72	0.72	0.72	0.72	0.72	0
December 01, 2025	0.73	0.72	0.72	0.73	0.7	380,000
November 28, 2025	0.7	0.7	0.7	0.7	0.7	300,000
November 27, 2025	0.73	0.7	0.7	0.73	0.7	97,675
November 26, 2025	0.72	0.73	0.73	0.82	0.72	423,969
November 25, 2025	0.77	0.79	0.79	0.85	0.77	195,978
November 24, 2025	0.68	0.81	0.81	0.85	0.68	685,925
November 21, 2025	0.65	0.68	0.68	0.69	0.65	178,151
November 20, 2025	0.69	0.65	0.65	0.69	0.65	101,526
November 19, 2025	0.72	0.68	0.68	0.72	0.67	298,761
November 18, 2025	0.7	0.69	0.69	0.7	0.68	434,036
November 17, 2025	0.75	0.72	0.72	0.75	0.71	85,000
November 14, 2025	0.76	0.73	0.73	0.76	0.73	296,239
November 13, 2025	0.73	0.76	0.76	0.76	0.73	265,053
November 12, 2025	0.81	0.78	0.78	0.81	0.76	230,000
November 11, 2025	0.8	0.78	0.78	0.8	0.75	230,000
November 10, 2025	0.84	0.79	0.79	0.84	0.79	40,000
November 07, 2025	0.83	0.83	0.83	0.83	0.83	0
November 06, 2025	0.83	0.83	0.83	0.83	0.82	40,006
November 05, 2025	0.86	0.9	0.9	0.93	0.86	149,625
November 04, 2025	0.94	0.88	0.88	0.94	0.88	69,750
November 03, 2025	0.9	0.93	0.93	0.93	0.9	33,750
October 31, 2025	0.94	0.94	0.94	0.96	0.89	1.04M
October 30, 2025	0.96	0.91	0.91	0.96	0.91	208,175
October 28, 2025	0.97	0.95	0.95	0.97	0.93	644,178
October 27, 2025	0.96	0.97	0.97	0.98	0.94	965,000
October 24, 2025	0.99	0.98	0.98	1.01	0.97	640,000
October 23, 2025	0.99	0.97	0.97	1.01	0.97	833,000
October 22, 2025	0.93	0.98	0.98	0.98	0.92	1.02M
October 21, 2025	0.92	0.95	0.95	0.95	0.9	185,416
October 20, 2025	0.92	0.93	0.93	0.93	0.92	15,037
October 17, 2025	0.94	0.94	0.94	0.94	0.94	30,012

Jiading International Group Holdings Limited (8153.HK) HKSE