Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.520	8.280	7.450	8.060	8.060	1,231,000
2026-04-24	7.270	7.400	7.020	7.300	7.300	1,023,047
2026-04-23	7.390	8.030	7.000	7.690	7.690	2,062,000
2026-04-22	6.400	8.300	5.750	7.660	7.660	3,234,000
2026-04-21	5.700	5.800	5.270	5.620	5.620	641,000
2026-04-20	5.220	5.550	4.900	5.550	5.550	899,000
2026-04-17	5.520	5.690	5.410	5.600	5.600	973,000
2026-04-16	5.950	5.950	5.590	5.770	5.770	927,000
2026-04-15	5.310	6.000	5.000	6.000	6.000	948,000
2026-04-14	5.200	5.600	4.950	5.540	5.540	786,000
2026-04-13	4.860	5.200	4.800	5.200	5.200	955,000
2026-04-10	4.890	4.890	4.790	4.860	4.860	637,000
2026-04-09	5.020	5.020	4.730	4.900	4.900	629,800
2026-04-08	4.620	5.050	4.260	5.050	5.050	876,000
2026-04-02	4.600	4.800	4.560	4.800	4.800	701,000
2026-04-01	4.180	4.560	4.130	4.560	4.560	618,000
2026-03-31	4.470	4.470	4.180	4.250	4.250	623,000
2026-03-30	4.550	4.700	4.140	4.480	4.480	1,128,000
2026-03-27	4.100	4.600	4.100	4.600	4.600	788,000
2026-03-26	4.160	4.300	4.090	4.210	4.210	603,000
2026-03-25	4.110	4.210	4.050	4.210	4.210	603,000
2026-03-24	4.120	4.200	3.980	4.110	4.110	620,000
2026-03-23	4.240	4.300	3.910	4.030	4.030	610,000
2026-03-20	4.020	4.350	3.900	4.160	4.160	613,000
2026-03-19	4.520	4.520	3.900	3.900	3.900	863,000
2026-03-18	4.420	4.600	3.950	4.570	4.570	1,229,000
2026-03-17	4.140	4.300	3.800	4.300	4.300	853,000
2026-03-16	3.790	4.080	3.650	4.070	4.070	925,000
2026-03-13	3.150	3.800	3.100	3.800	3.800	705,000
2026-03-12	3.280	3.600	3.160	3.460	3.460	703,000
2026-03-11	3.800	3.820	3.280	3.280	3.280	637,000
2026-03-10	3.620	4.010	3.600	3.800	3.800	658,000
2026-03-09	3.100	3.600	3.000	3.600	3.600	664,000
2026-03-06	3.000	3.300	2.950	3.300	3.300	677,000
2026-03-05	2.880	3.030	2.870	3.030	3.030	594,000
2026-03-04	2.910	2.930	2.870	2.930	2.930	606,000
2026-03-03	2.920	3.070	2.910	3.040	3.040	632,000
2026-03-02	3.240	3.240	3.050	3.130	3.130	654,000
2026-02-27	3.420	3.490	3.210	3.460	3.460	694,000
2026-02-26	3.270	3.570	3.070	3.400	3.400	832,000
2026-02-25	3.250	3.300	2.880	3.300	3.300	744,000
2026-02-24	3.280	3.290	3.240	3.240	3.240	610,000
2026-02-23	3.050	3.290	3.020	3.260	3.260	720,000
2026-02-20	2.840	3.180	2.840	3.100	3.100	691,000
2026-02-16	2.800	2.980	2.760	2.930	2.930	609,000
2026-02-13	2.650	2.910	2.620	2.770	2.770	599,000
2026-02-12	2.550	2.720	2.550	2.700	2.700	610,000
2026-02-11	2.540	2.680	2.530	2.680	2.680	603,000
2026-02-10	2.530	2.630	2.500	2.610	2.610	610,000
2026-02-09	2.560	2.600	2.460	2.600	2.600	680,000
2026-02-06	2.440	2.580	2.440	2.580	2.580	613,000
2026-02-05	2.440	2.520	2.440	2.520	2.520	879,000
2026-02-04	2.500	2.500	2.440	2.440	2.440	604,000
2026-02-03	2.440	2.460	2.440	2.450	2.450	598,000
2026-02-02	2.500	2.500	2.490	2.500	2.500	1,613,000
2026-01-30	2.440	2.470	2.440	2.470	2.470	604,000
2026-01-29	2.440	2.500	2.440	2.460	2.460	591,000
2026-01-28	2.440	2.470	2.440	2.460	2.460	610,000
2026-01-27	2.440	2.460	2.440	2.460	2.460	607,000
2026-01-26	2.440	2.470	2.440	2.450	2.450	598,000

← NewerPage 3 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.