Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.850 | 3.960 | 3.770 | 3.900 | 3.616 | 608,000 |
| 2024-02-08 | 3.750 | 3.840 | 3.630 | 3.840 | 3.560 | 613,000 |
| 2024-02-07 | 3.800 | 3.840 | 3.690 | 3.750 | 3.477 | 603,000 |
| 2024-02-06 | 3.780 | 3.790 | 3.680 | 3.790 | 3.514 | 618,000 |
| 2024-02-05 | 3.800 | 3.830 | 3.610 | 3.790 | 3.514 | 665,000 |
| 2024-02-02 | 3.820 | 3.900 | 3.710 | 3.800 | 3.523 | 614,000 |
| 2024-02-01 | 3.460 | 3.810 | 3.460 | 3.780 | 3.505 | 615,000 |
| 2024-01-31 | 3.720 | 3.720 | 3.540 | 3.620 | 3.356 | 600,000 |
| 2024-01-30 | 3.780 | 3.780 | 3.650 | 3.700 | 3.431 | 598,000 |
| 2024-01-29 | 3.600 | 3.740 | 3.600 | 3.720 | 3.449 | 625,000 |
| 2024-01-26 | 3.900 | 4.000 | 3.700 | 3.710 | 3.440 | 626,000 |
| 2024-01-25 | 4.200 | 4.300 | 3.920 | 3.920 | 3.635 | 635,000 |
| 2024-01-24 | 3.920 | 4.150 | 3.910 | 4.150 | 3.848 | 864,000 |
| 2024-01-23 | 3.820 | 3.900 | 3.750 | 3.900 | 3.616 | 635,000 |
| 2024-01-22 | 3.790 | 3.840 | 3.740 | 3.830 | 3.551 | 631,000 |
| 2024-01-19 | 3.800 | 3.820 | 3.800 | 3.810 | 3.533 | 631,000 |
| 2024-01-18 | 3.810 | 3.820 | 3.700 | 3.800 | 3.523 | 646,000 |
| 2024-01-17 | 3.890 | 3.940 | 3.760 | 3.810 | 3.533 | 637,000 |
| 2024-01-16 | 3.890 | 3.920 | 3.740 | 3.920 | 3.635 | 687,000 |
| 2024-01-15 | 4.000 | 4.000 | 3.790 | 3.940 | 3.653 | 664,000 |
| 2024-01-12 | 3.880 | 3.990 | 3.840 | 3.960 | 3.672 | 634,000 |
| 2024-01-11 | 3.910 | 3.910 | 3.700 | 3.900 | 3.616 | 643,000 |
| 2024-01-10 | 4.000 | 4.000 | 3.730 | 3.930 | 3.644 | 635,000 |
| 2024-01-09 | 3.920 | 3.940 | 3.750 | 3.940 | 3.653 | 842,000 |
| 2024-01-08 | 3.870 | 3.940 | 3.710 | 3.920 | 3.635 | 761,000 |
| 2024-01-05 | 3.890 | 3.990 | 3.610 | 3.990 | 3.700 | 620,000 |
| 2024-01-04 | 3.880 | 3.940 | 3.730 | 3.940 | 3.653 | 683,000 |
| 2024-01-03 | 3.900 | 3.960 | 3.790 | 3.960 | 3.672 | 647,000 |
| 2024-01-02 | 4.000 | 4.000 | 3.710 | 3.930 | 3.644 | 668,000 |
| 2023-12-29 | 4.100 | 4.100 | 3.900 | 3.960 | 3.672 | 594,000 |
| 2023-12-28 | 3.970 | 4.100 | 3.840 | 4.100 | 3.802 | 725,000 |
| 2023-12-27 | 4.080 | 4.080 | 3.780 | 4.000 | 3.709 | 646,000 |
| 2023-12-22 | 3.980 | 4.100 | 3.900 | 4.100 | 3.802 | 656,000 |
| 2023-12-21 | 4.140 | 4.140 | 3.980 | 4.080 | 3.783 | 601,000 |
| 2023-12-20 | 3.710 | 4.190 | 3.710 | 4.190 | 3.885 | 625,000 |
| 2023-12-19 | 4.170 | 4.180 | 3.700 | 3.710 | 3.440 | 636,000 |
| 2023-12-18 | 4.240 | 4.300 | 3.910 | 4.200 | 3.894 | 616,000 |
| 2023-12-15 | 3.910 | 4.200 | 3.820 | 4.200 | 3.894 | 873,000 |
| 2023-12-14 | 3.900 | 3.960 | 3.830 | 3.960 | 3.672 | 825,000 |
| 2023-12-13 | 3.960 | 3.960 | 3.660 | 3.840 | 3.560 | 820,000 |
| 2023-12-12 | 3.980 | 4.020 | 3.850 | 3.990 | 3.700 | 852,000 |
| 2023-12-11 | 4.090 | 4.090 | 3.900 | 3.990 | 3.700 | 813,000 |
| 2023-12-08 | 3.920 | 4.100 | 3.800 | 4.100 | 3.802 | 868,000 |
| 2023-12-07 | 4.000 | 4.000 | 3.790 | 3.900 | 3.616 | 955,000 |
| 2023-12-06 | 3.780 | 4.140 | 3.500 | 3.950 | 3.662 | 812,000 |
| 2023-12-05 | 3.850 | 3.880 | 3.710 | 3.780 | 3.505 | 867,000 |
| 2023-12-04 | 4.000 | 4.000 | 3.830 | 3.840 | 3.560 | 810,000 |
| 2023-12-01 | 4.120 | 4.130 | 3.910 | 3.990 | 3.700 | 840,000 |
| 2023-11-30 | 4.630 | 4.630 | 4.120 | 4.130 | 3.829 | 863,000 |
| 2023-11-29 | 4.780 | 4.780 | 4.350 | 4.700 | 4.358 | 882,000 |
| 2023-11-28 | 4.800 | 4.800 | 4.610 | 4.780 | 4.432 | 844,000 |
| 2023-11-27 | 4.680 | 5.090 | 4.010 | 4.800 | 4.451 | 925,000 |
| 2023-11-24 | 4.720 | 4.750 | 3.630 | 4.650 | 4.311 | 956,000 |
| 2023-11-23 | 4.850 | 4.970 | 4.760 | 4.760 | 4.413 | 900,000 |
| 2023-11-22 | 5.040 | 5.040 | 4.780 | 4.820 | 4.469 | 810,000 |
| 2023-11-21 | 4.940 | 5.100 | 4.830 | 4.980 | 4.617 | 817,000 |
| 2023-11-20 | 4.940 | 4.950 | 4.760 | 4.900 | 4.543 | 802,000 |
| 2023-11-17 | 5.030 | 5.030 | 4.830 | 4.890 | 4.534 | 849,000 |
| 2023-11-16 | 5.030 | 5.030 | 4.830 | 4.990 | 4.627 | 827,000 |
| 2023-11-15 | 5.000 | 5.020 | 4.820 | 4.990 | 4.627 | 816,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.3000 HKD |
| 2023-06-21 | 0.0560 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.