Jia Yao Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.400	4.440	3.960	4.090	3.792	816,000
2023-08-15	4.300	4.350	4.160	4.290	3.978	780,000
2023-08-14	3.990	4.290	3.700	4.250	3.941	828,000
2023-08-11	4.640	4.660	3.750	3.750	3.477	1,016,000
2023-08-10	4.420	4.630	4.170	4.590	4.256	1,016,000
2023-08-09	4.450	4.480	4.130	4.400	4.080	854,000
2023-08-08	5.290	5.290	4.450	4.450	4.126	912,000
2023-08-07	4.860	5.180	4.630	5.180	4.803	2,260,621
2023-08-04	4.520	4.900	4.390	4.800	4.451	1,584,000
2023-08-03	4.000	4.820	4.000	4.400	4.080	2,330,000
2023-08-02	3.950	4.190	3.950	4.100	3.802	804,000
2023-08-01	4.200	4.200	4.000	4.090	3.792	816,000
2023-07-31	4.200	4.200	4.070	4.140	3.839	804,000
2023-07-28	4.280	4.280	4.060	4.110	3.811	852,000
2023-07-27	4.570	4.640	4.200	4.240	3.931	804,000
2023-07-26	4.460	4.700	4.210	4.490	4.163	1,488,000
2023-07-25	4.150	4.500	4.050	4.450	4.126	1,424,000
2023-07-24	4.280	4.280	4.010	4.090	3.792	876,146
2023-07-21	4.000	4.250	3.930	4.240	3.931	928,000
2023-07-20	3.880	4.000	3.880	3.950	3.662	812,000
2023-07-19	4.100	4.100	3.860	3.930	3.644	1,284,000
2023-07-18	3.880	4.020	3.820	4.000	3.709	808,000
2023-07-14	4.240	4.240	3.860	3.890	3.607	820,000
2023-07-13	4.000	4.100	3.830	4.000	3.709	1,020,000
2023-07-12	4.150	4.150	3.700	3.750	3.477	844,000
2023-07-11	4.200	4.250	3.850	3.950	3.662	1,390,000
2023-07-10	4.240	4.500	4.200	4.210	3.903	804,000
2023-07-07	4.320	4.400	4.100	4.280	3.968	1,092,000
2023-07-06	4.220	4.400	4.000	4.300	3.987	804,000
2023-07-05	4.000	4.220	3.800	4.220	3.913	852,000
2023-07-04	4.450	4.450	4.060	4.210	3.903	864,000
2023-07-03	3.940	4.390	3.760	4.350	4.033	816,085
2023-06-30	3.840	4.100	3.700	4.030	3.737	1,516,000
2023-06-29	4.020	4.040	3.730	3.860	3.579	846,000
2023-06-28	3.750	4.280	3.700	4.060	3.764	876,000
2023-06-27	3.700	4.500	3.650	3.750	3.477	988,000
2023-06-26	3.260	3.650	3.260	3.650	3.384	820,294
2023-06-23	3.260	3.390	3.150	3.250	3.013	812,000
2023-06-21	3.200	3.220	3.010	3.220	2.986	832,000
2023-06-20	2.960	3.220	2.960	3.180	2.897	852,000
2023-06-19	3.060	3.060	2.970	2.990	2.724	840,000
2023-06-16	2.970	3.080	2.960	3.020	2.751	800,000
2023-06-15	2.820	2.950	2.720	2.950	2.687	800,000
2023-06-14	2.950	2.950	2.740	2.780	2.532	828,000
2023-06-13	3.040	3.040	2.810	2.900	2.642	820,000
2023-06-12	3.150	3.150	2.860	2.960	2.696	872,000
2023-06-09	3.190	3.190	2.890	3.080	2.805	812,800
2023-06-08	3.330	3.330	3.100	3.100	2.824	812,000
2023-06-07	3.350	3.350	3.100	3.300	3.006	816,000
2023-06-06	3.330	3.330	3.120	3.300	3.006	820,000
2023-06-05	3.400	3.400	3.080	3.300	3.006	928,000
2023-06-02	3.420	3.420	3.240	3.340	3.042	812,000
2023-06-01	3.210	3.490	3.110	3.360	3.061	1,662,000
2023-05-31	3.010	3.200	2.870	3.130	2.851	852,000
2023-05-30	2.740	3.000	2.740	3.000	2.733	940,000
2023-05-29	3.040	3.040	2.720	2.800	2.550	816,000
2023-05-25	2.980	3.160	2.980	3.030	2.760	804,000
2023-05-24	3.020	3.140	2.950	3.120	2.842	936,000
2023-05-23	2.990	3.040	2.980	3.040	2.769	804,000
2023-05-22	2.840	3.200	2.800	2.970	2.705	812,000

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.