Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.900	22.980	20.900	22.300	22.300	786,000
2026-07-22	21.980	22.100	21.040	21.500	21.500	666,000
2026-07-21	19.200	22.120	19.040	22.120	22.120	617,000
2026-07-20	19.140	20.700	18.600	19.720	19.720	714,000
2026-07-17	20.400	20.400	17.500	18.980	18.980	621,000
2026-07-16	21.820	24.780	18.900	20.760	20.760	771,000
2026-07-15	20.800	22.800	18.910	21.820	21.820	618,000
2026-07-14	18.900	20.780	18.900	20.040	20.040	653,000
2026-07-13	19.710	20.060	18.100	19.100	19.100	664,100
2026-07-10	20.960	21.640	18.800	19.750	19.750	616,500
2026-07-09	20.480	21.420	19.350	20.960	20.960	627,000
2026-07-08	19.000	20.480	17.600	19.860	19.860	615,000
2026-07-07	17.500	20.740	17.300	19.400	19.400	609,000
2026-07-06	20.320	20.320	17.000	18.820	18.820	608,000
2026-07-03	17.350	21.220	17.350	20.300	20.300	622,000
2026-07-02	16.120	18.500	16.120	17.290	17.290	646,000
2026-06-30	15.500	16.900	15.300	16.000	16.000	616,000
2026-06-29	15.980	17.100	15.000	15.300	15.300	622,000
2026-06-26	16.680	16.700	15.000	15.500	15.500	607,000
2026-06-25	14.000	16.500	13.750	16.500	16.500	664,000
2026-06-24	15.000	15.000	13.480	13.570	13.570	696,000
2026-06-23	14.400	16.320	14.400	14.700	14.700	655,000
2026-06-22	15.100	16.500	15.070	15.070	15.070	628,000
2026-06-18	15.490	16.340	14.500	14.800	14.800	662,000
2026-06-17	16.000	16.260	15.090	15.210	15.210	612,000
2026-06-16	16.280	17.000	15.250	15.300	15.300	609,000
2026-06-15	17.930	17.930	16.010	16.440	16.440	603,000
2026-06-12	16.420	17.990	15.870	17.930	17.930	779,000
2026-06-11	18.000	18.010	15.060	15.700	15.700	710,000
2026-06-10	15.210	18.000	14.640	18.000	18.000	617,000
2026-06-09	14.580	16.000	14.050	15.410	15.410	661,000
2026-06-08	17.230	17.230	14.020	14.580	14.580	1,070,000
2026-06-05	17.180	18.500	15.700	17.230	17.230	948,000
2026-06-04	19.080	20.160	17.130	17.710	17.710	741,000
2026-06-03	18.120	20.200	17.410	19.050	19.050	605,000
2026-06-02	17.660	18.840	17.090	17.600	17.600	633,000
2026-06-01	14.630	19.010	14.620	17.600	17.600	704,000
2026-05-29	13.820	14.800	12.800	14.800	14.800	720,000
2026-05-28	14.500	14.500	12.940	13.820	13.820	817,000
2026-05-27	14.550	15.600	13.800	14.400	14.400	687,000
2026-05-26	14.560	15.260	13.950	14.640	14.640	701,200
2026-05-22	13.650	15.140	13.630	14.760	14.760	632,010
2026-05-21	14.800	15.900	13.630	13.630	13.630	721,000
2026-05-20	13.100	14.400	12.000	14.400	14.400	793,000
2026-05-19	11.900	12.990	11.900	12.900	12.900	607,000
2026-05-18	10.800	12.080	10.720	12.070	12.070	640,000
2026-05-15	10.300	10.980	10.300	10.960	10.960	675,000
2026-05-14	9.200	10.790	8.990	10.690	10.690	611,000
2026-05-13	10.800	10.830	9.300	9.510	9.510	702,000
2026-05-12	9.500	11.530	9.250	11.530	11.530	614,000
2026-05-11	10.200	10.260	9.000	9.980	9.980	957,000
2026-05-08	9.800	10.250	9.750	10.050	10.050	1,777,000
2026-05-07	8.840	9.800	8.840	9.750	9.750	2,132,000
2026-05-06	8.880	8.990	8.050	8.960	8.960	2,177,000
2026-05-05	8.780	8.850	8.300	8.750	8.750	1,691,000
2026-05-04	8.350	8.870	8.200	8.800	8.800	1,398,000
2026-04-30	8.150	8.400	8.000	8.270	8.270	2,571,000
2026-04-29	8.000	8.310	7.700	8.100	8.100	2,160,000
2026-04-28	8.080	8.080	6.870	8.080	8.080	3,085,000
2026-04-27	7.520	8.280	7.450	8.060	8.060	1,231,000

← NewerPage 2 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.