Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.910	0.910	0.910	0.910	0.606	2,450,000
2022-08-23	0.940	0.940	0.940	0.940	0.626	120,000
2022-08-22	0.920	1.000	0.920	1.000	0.666	376,000
2022-08-19	0.920	1.010	0.920	1.010	0.672	156,000
2022-08-18	0.950	0.980	0.900	0.920	0.612	222,000
2022-08-17	0.940	0.940	0.870	0.930	0.619	252,000
2022-08-16	0.860	0.950	0.860	0.950	0.632	26,000
2022-08-15	0.950	0.950	0.850	0.860	0.573	1,042,000
2022-08-12	0.880	0.890	0.880	0.880	0.586	820,000
2022-08-11	0.820	0.880	0.810	0.850	0.566	866,000
2022-08-10	1.030	1.030	0.910	0.940	0.626	136,000
2022-08-09	0.880	1.680	0.810	1.030	0.686	1,332,000
2022-08-08	0.950	1.480	0.760	0.770	0.513	1,030,320
2022-08-05	0.700	0.700	0.700	0.700	0.466	94,000
2022-08-04	0.650	0.660	0.650	0.660	0.439	94,000
2022-08-03	0.660	0.660	0.660	0.660	0.439	94,000
2022-08-02	0.690	0.690	0.690	0.690	0.459	94,000
2022-08-01	0.700	0.700	0.690	0.700	0.466	184,000
2022-07-29	0.680	0.980	0.640	0.660	0.439	350,000
2022-07-28	0.670	0.780	0.670	0.670	0.446	58,000
2022-07-27	0.800	0.800	0.750	0.760	0.506	100,000
2022-07-26	0.860	0.860	0.790	0.800	0.533	202,000
2022-07-25	0.940	0.940	0.860	0.860	0.573	208,000
2022-07-22	1.000	1.000	0.940	0.940	0.626	122,000
2022-07-21	1.000	1.000	1.000	1.000	0.666	122,000
2022-07-20	0.900	1.020	0.900	1.020	0.679	102,000
2022-07-19	1.020	1.030	1.020	1.030	0.686	100,000
2022-07-18	1.120	1.120	1.010	1.010	0.672	114,000
2022-07-15	1.050	1.120	1.000	1.000	0.666	126,000
2022-07-14	1.360	1.360	1.150	1.170	0.779	96,000
2022-07-13	1.500	1.500	1.350	1.350	0.899	104,000
2022-07-12	1.550	1.550	1.550	1.550	1.032	104,000
2022-07-11	1.650	1.650	1.500	1.500	0.999	106,000
2022-07-08	1.650	1.650	1.650	1.650	1.098	106,000
2022-07-07	1.620	1.650	1.610	1.650	1.098	160,000
2022-07-06	1.700	1.700	1.420	1.620	1.078	172,000
2022-07-05	1.850	1.850	1.700	1.700	1.132	330,000
2022-07-04	1.760	1.850	1.760	1.850	1.231	134,000
2022-06-30	1.850	1.850	1.850	1.850	1.231	134,000
2022-06-29	1.850	1.850	1.850	1.850	1.231	134,000
2022-06-28	1.760	1.850	1.760	1.850	1.231	278,000
2022-06-27	1.850	1.850	1.850	1.850	1.231	138,000
2022-06-24	1.850	1.850	1.850	1.850	1.231	160,000
2022-06-23	1.850	1.850	1.850	1.850	1.231	116,000
2022-06-22	1.850	1.850	1.850	1.850	1.231	320,000
2022-06-21	1.850	1.850	1.850	1.850	1.231	158,000
2022-06-20	1.750	1.850	1.740	1.850	1.231	158,000
2022-06-17	1.850	1.850	1.850	1.850	1.231	100,000
2022-06-16	1.950	1.950	1.800	1.800	1.198	246,000
2022-06-15	1.850	1.850	1.850	1.850	1.231	76,000
2022-06-14	1.900	1.950	1.740	1.800	1.198	1,744,000
2022-06-13	1.720	1.900	1.720	1.800	1.198	138,000
2022-06-10	1.900	1.900	1.900	1.900	1.265	106,000
2022-06-09	1.720	1.850	1.720	1.850	1.231	182,000
2022-06-08	1.720	1.850	1.720	1.850	1.231	294,000
2022-06-07	1.840	1.840	1.800	1.800	1.198	150,000
2022-06-06	1.850	1.850	1.850	1.850	1.231	150,000
2022-06-02	1.780	1.780	1.780	1.780	1.185	150,000
2022-06-01	1.790	1.810	1.790	1.790	1.192	514,000
2022-05-31	1.800	1.820	1.700	1.700	1.132	482,000

← NewerPage 18 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.