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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.95	0.95	0.95	0.95	0.95	35,306
October 15, 2025	0.94	0.96	0.96	1.02	0.94	95,502
October 14, 2025	0.98	0.95	0.95	0.98	0.94	45,000
October 13, 2025	1.02	1.03	1.03	1.03	1.02	16,000
October 10, 2025	0.98	1.02	1.02	1.03	0.97	139,500
October 09, 2025	0.96	1.04	1.04	1.07	0.96	141,017
October 08, 2025	0.96	0.96	0.96	0.97	0.9	176,800
October 06, 2025	0.94	0.95	0.95	0.98	0.9	82,040
October 03, 2025	0.9	0.89	0.89	0.94	0.89	58,500
October 02, 2025	0.91	0.96	0.96	0.96	0.9	11,300
September 30, 2025	0.86	0.96	0.96	0.97	0.86	186,000
September 29, 2025	0.86	0.88	0.88	0.88	0.84	110,019
September 26, 2025	0.89	0.89	0.89	0.89	0.89	48,523
September 25, 2025	0.95	0.89	0.89	0.95	0.88	72,516
September 24, 2025	0.93	0.92	0.92	0.96	0.9	210,502
September 23, 2025	0.9	0.93	0.93	0.96	0.88	231,030
September 22, 2025	1	0.96	0.96	1	0.94	296,500
September 19, 2025	1.02	1.02	1.02	1.04	1	59,502
September 18, 2025	1	1.02	1.02	1.02	1	149,164
September 17, 2025	1.02	1.02	1.02	1.04	1	111,500
September 16, 2025	1.06	1.02	1.02	1.08	1.02	74,500
September 15, 2025	1.06	1.04	1.04	1.06	1	83,000
September 12, 2025	1.02	1.02	1.02	1.04	1	101,000
September 11, 2025	1.02	1.04	1.04	1.04	1.02	56,268
September 10, 2025	1	1.04	1.04	1.04	1	164,500
September 09, 2025	1.02	1.04	1.04	1.04	1	78,500

Jiading International Group Holdings Limited (8153.HK) HKSE