Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.050	2.240	2.040	2.200	2.004	608,000
2023-02-17	2.140	2.180	2.060	2.090	1.904	724,000
2023-02-16	2.140	2.350	2.140	2.190	1.995	624,000
2023-02-15	2.050	2.200	2.050	2.170	1.977	2,646,000
2023-02-14	2.000	2.200	1.970	2.200	2.004	3,493,109
2023-02-13	2.100	2.100	1.980	2.050	1.867	1,330,000
2023-02-10	1.850	2.110	1.850	2.100	1.913	1,444,000
2023-02-09	1.700	2.060	1.700	1.950	1.776	730,000
2023-02-08	1.720	1.740	1.680	1.740	1.585	388,000
2023-02-07	1.800	1.800	1.700	1.750	1.594	340,000
2023-02-06	1.700	1.900	1.450	1.760	1.603	1,256,000
2023-02-03	1.520	1.520	1.500	1.510	1.375	248,000
2023-02-02	1.500	1.550	1.500	1.550	1.412	600,000
2023-02-01	1.560	1.720	1.550	1.590	1.448	532,000
2023-01-31	1.600	1.700	1.560	1.650	1.503	696,000
2023-01-30	1.360	1.580	1.350	1.480	1.348	1,044,000
2023-01-27	1.350	1.360	1.320	1.360	1.239	260,000
2023-01-26	1.500	1.550	1.300	1.360	1.239	596,000
2023-01-20	1.510	1.640	1.470	1.500	1.366	360,000
2023-01-19	1.780	1.780	1.400	1.510	1.375	520,000
2023-01-18	1.500	1.800	1.480	1.780	1.621	1,330,000
2023-01-17	1.200	1.360	1.190	1.300	1.184	616,000
2023-01-16	1.020	1.180	1.020	1.150	1.048	256,000
2023-01-13	1.030	1.030	1.020	1.020	0.929	220,000
2023-01-12	0.980	1.040	0.980	1.010	0.920	284,000
2023-01-11	0.850	1.050	0.850	0.960	0.874	1,048,000
2023-01-10	0.920	0.980	0.910	0.910	0.829	632,000
2023-01-09	0.850	0.910	0.850	0.910	0.829	348,000
2023-01-06	0.890	0.890	0.850	0.850	0.774	1,892,000
2023-01-05	0.850	0.870	0.820	0.860	0.783	1,944,000
2023-01-04	0.890	0.910	0.760	0.860	0.783	320,000
2023-01-03	0.860	0.890	0.800	0.890	0.811	128,000
2022-12-30	0.890	0.890	0.890	0.890	0.811	220,000
2022-12-29	0.870	0.880	0.860	0.880	0.802	232,000
2022-12-28	0.870	0.900	0.860	0.900	0.820	700,000
2022-12-23	0.860	0.880	0.850	0.860	0.783	592,000
2022-12-22	0.860	0.930	0.860	0.930	0.847	272,000
2022-12-21	0.860	0.890	0.850	0.880	0.802	348,000
2022-12-20	0.860	0.910	0.860	0.910	0.829	1,028,000
2022-12-19	0.920	0.930	0.850	0.900	0.820	996,000
2022-12-16	0.920	0.920	0.920	0.920	0.838	216,000
2022-12-15	0.920	0.940	0.910	0.910	0.829	316,000
2022-12-14	0.840	0.910	0.830	0.910	0.829	912,000
2022-12-13	0.900	0.920	0.900	0.920	0.838	688,000
2022-12-12	0.920	0.920	0.900	0.900	0.820	216,000
2022-12-09	0.910	0.910	0.910	0.910	0.829	216,000
2022-12-08	0.950	0.990	0.910	0.920	0.838	240,000
2022-12-07	0.900	0.900	0.880	0.880	0.802	252,000
2022-12-06	0.940	0.950	0.900	0.900	0.820	360,000
2022-12-05	0.900	0.950	0.900	0.950	0.865	726,000
2022-12-02	0.920	0.920	0.910	0.910	0.829	220,000
2022-12-01	0.850	0.950	0.850	0.930	0.847	1,356,000
2022-11-30	0.920	0.920	0.880	0.910	0.829	1,724,000
2022-11-29	0.880	0.920	0.840	0.920	0.838	1,528,000
2022-11-28	0.860	0.890	0.860	0.880	0.802	255,660
2022-11-25	0.850	0.860	0.820	0.860	0.783	576,000
2022-11-24	0.850	0.850	0.820	0.820	0.747	684,000
2022-11-23	0.840	0.880	0.830	0.850	0.774	384,000
2022-11-22	0.800	0.810	0.770	0.770	0.701	360,000
2022-11-21	0.860	0.860	0.850	0.850	0.774	220,000

← NewerPage 16 of 21 · 1,229 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.