Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.980	1.980	1.900	1.900	1.265	160,000
2022-05-27	1.820	1.900	1.810	1.900	1.265	160,000
2022-05-26	2.000	2.080	1.900	1.900	1.265	134,000
2022-05-25	1.810	1.900	1.810	1.840	1.225	134,000
2022-05-24	2.000	2.000	1.850	1.850	1.231	160,000
2022-05-23	1.810	1.890	1.810	1.890	1.258	160,000
2022-05-20	1.890	1.900	1.890	1.900	1.265	160,000
2022-05-19	1.930	1.940	1.900	1.900	1.265	160,000
2022-05-18	1.890	1.890	1.890	1.890	1.258	160,000
2022-05-17	1.900	2.000	1.850	1.900	1.265	2,570,000
2022-05-16	2.120	2.120	1.950	1.950	1.298	672,000
2022-05-13	2.100	2.100	2.100	2.100	1.398	100,000
2022-05-12	2.250	2.300	2.220	2.240	1.491	5,482,000
2022-05-11	2.300	2.300	2.200	2.260	1.504	8,480,000
2022-05-10	2.270	2.300	2.270	2.300	1.531	344,000
2022-05-06	2.740	2.760	2.270	2.270	1.511	338,000
2022-05-05	2.740	2.820	2.700	2.700	1.797	400,000
2022-05-04	2.670	2.670	2.640	2.640	1.757	112,000
2022-05-03	2.770	2.800	2.650	2.680	1.784	256,000
2022-04-29	2.500	2.750	2.500	2.720	1.811	178,000
2022-04-28	2.350	2.500	2.350	2.500	1.664	120,000
2022-04-27	2.290	2.340	2.240	2.340	1.558	112,000
2022-04-26	2.070	2.280	2.070	2.280	1.518	104,000
2022-04-25	2.070	2.070	2.000	2.040	1.358	104,000
2022-04-22	2.000	2.100	2.000	2.100	1.398	170,000
2022-04-21	2.100	2.100	2.090	2.100	1.398	104,000
2022-04-20	2.040	2.300	2.040	2.190	1.458	134,000
2022-04-19	2.020	2.020	2.000	2.000	1.331	90,000
2022-04-14	2.020	2.020	2.020	2.020	1.345	98,000
2022-04-13	2.000	2.030	2.000	2.000	1.331	370,000
2022-04-12	2.000	2.000	2.000	2.000	1.331	0
2022-04-11	2.000	2.000	2.000	2.000	1.331	0
2022-04-08	2.000	2.000	2.000	2.000	1.331	0
2022-04-07	2.000	2.000	2.000	2.000	1.331	116,000
2022-04-06	2.000	2.000	2.000	2.000	1.331	90,000
2022-04-04	2.000	2.000	2.000	2.000	1.331	0
2022-04-01	2.000	2.000	2.000	2.000	1.331	0
2022-03-31	2.080	2.080	2.000	2.000	1.331	376,000
2022-03-30	2.130	2.130	2.130	2.130	1.418	0
2022-03-29	2.130	2.130	2.130	2.130	1.418	0
2022-03-28	2.130	2.130	2.130	2.130	1.418	0
2022-03-25	2.130	2.130	2.130	2.130	1.418	0
2022-03-24	2.130	2.130	2.130	2.130	1.418	0
2022-03-23	2.130	2.130	2.130	2.130	1.418	0
2022-03-22	2.130	2.130	2.130	2.130	1.418	74,000
2022-03-21	2.210	2.210	2.210	2.210	1.471	50,000
2022-03-18	2.220	2.220	2.220	2.220	1.478	16,000
2022-03-17	2.100	2.300	2.100	2.300	1.531	252,000
2022-03-16	1.950	2.150	1.950	2.100	1.398	224,000
2022-03-15	2.000	2.000	1.880	1.880	1.251	54,000
2022-03-14	2.000	2.000	2.000	2.000	1.331	20,000
2022-03-11	2.000	2.000	2.000	2.000	1.331	40,000
2022-03-10	2.000	2.000	2.000	2.000	1.331	4,000
2022-03-09	2.000	2.000	2.000	2.000	1.331	60,000
2022-03-08	2.000	2.000	2.000	2.000	1.331	50,000
2022-03-07	2.000	2.000	2.000	2.000	1.331	4,000
2022-03-04	2.000	2.000	2.000	2.000	1.331	10,000
2022-03-03	2.000	2.000	2.000	2.000	1.331	104,000
2022-03-02	1.850	1.850	1.850	1.850	1.231	70,000
2022-03-01	1.850	1.850	1.850	1.850	1.231	12,000

← NewerPage 19 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.