Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.450	2.460	2.440	2.450	2.450	607,000
2026-01-22	2.430	2.480	2.430	2.460	2.460	596,000
2026-01-21	2.430	2.460	2.430	2.460	2.460	600,000
2026-01-20	2.470	2.490	2.470	2.480	2.480	601,000
2026-01-19	2.440	2.460	2.440	2.460	2.460	621,000
2026-01-16	2.440	2.470	2.440	2.470	2.470	602,000
2026-01-15	2.550	2.550	2.440	2.440	2.440	611,000
2026-01-14	2.460	2.580	2.400	2.550	2.550	544,000
2026-01-13	2.450	2.470	2.440	2.460	2.460	598,000
2026-01-12	2.480	2.490	2.420	2.490	2.490	608,000
2026-01-09	2.460	2.480	2.440	2.480	2.480	603,000
2026-01-08	2.480	2.490	2.440	2.490	2.490	604,000
2026-01-07	2.440	2.530	2.440	2.520	2.520	570,000
2026-01-06	2.580	2.580	2.500	2.510	2.510	617,000
2026-01-05	2.740	2.740	2.620	2.660	2.660	602,000
2026-01-02	2.700	2.980	2.670	2.880	2.880	622,000
2025-12-31	2.820	2.820	2.550	2.820	2.820	617,000
2025-12-30	2.770	2.980	2.770	2.940	2.940	601,000
2025-12-29	2.740	2.850	2.680	2.820	2.820	660,000
2025-12-24	2.600	2.810	2.600	2.740	2.740	610,925
2025-12-23	2.530	2.760	2.530	2.680	2.680	603,000
2025-12-22	2.520	2.640	2.500	2.600	2.600	626,000
2025-12-19	2.460	2.600	2.440	2.540	2.540	630,000
2025-12-18	2.470	2.490	2.380	2.470	2.470	602,000
2025-12-17	2.540	2.560	2.410	2.460	2.460	653,000
2025-12-16	2.470	2.600	2.460	2.600	2.600	591,000
2025-12-15	2.510	2.580	2.440	2.470	2.470	624,000
2025-12-12	2.510	2.580	2.430	2.530	2.530	676,000
2025-12-11	2.520	2.560	2.450	2.470	2.470	626,000
2025-12-10	2.490	2.550	2.450	2.530	2.530	602,000
2025-12-09	2.540	2.550	2.400	2.510	2.510	644,000
2025-12-08	2.400	2.550	2.340	2.540	2.540	618,000
2025-12-05	2.440	2.520	2.390	2.500	2.500	598,000
2025-12-04	2.360	2.580	2.340	2.500	2.500	645,000
2025-12-03	2.480	2.520	2.420	2.440	2.440	600,000
2025-12-02	2.450	2.500	2.320	2.450	2.450	699,000
2025-12-01	2.350	2.480	2.300	2.400	2.400	684,000
2025-11-28	2.190	2.350	2.190	2.320	2.320	612,000
2025-11-27	2.350	2.370	2.270	2.310	2.310	604,000
2025-11-26	2.150	2.340	2.150	2.340	2.340	627,000
2025-11-25	2.300	2.340	2.180	2.180	2.180	615,000
2025-11-24	2.300	2.350	2.150	2.230	2.230	605,000
2025-11-21	2.420	2.420	2.200	2.260	2.260	626,000
2025-11-20	2.290	2.420	2.290	2.370	2.370	612,000
2025-11-19	2.370	2.380	2.260	2.260	2.260	681,000
2025-11-18	2.460	2.480	2.320	2.350	2.350	638,000
2025-11-17	2.480	2.490	2.380	2.430	2.430	620,000
2025-11-14	2.600	2.600	2.440	2.500	2.500	684,000
2025-11-13	2.500	2.590	2.440	2.560	2.560	608,000
2025-11-12	2.650	2.650	2.490	2.510	2.510	613,000
2025-11-11	2.680	2.680	2.590	2.650	2.650	604,000
2025-11-10	2.670	2.740	2.660	2.670	2.670	604,000
2025-11-07	2.770	2.770	2.660	2.670	2.670	604,000
2025-11-06	2.760	2.870	2.660	2.860	2.860	636,000
2025-11-05	2.730	2.750	2.690	2.740	2.740	612,000
2025-11-04	2.880	2.880	2.700	2.750	2.750	635,000
2025-11-03	2.880	2.880	2.800	2.800	2.800	599,000
2025-10-31	2.800	2.900	2.700	2.890	2.890	685,000
2025-10-30	2.620	2.830	2.620	2.770	2.770	613,000
2025-10-28	2.650	2.710	2.580	2.680	2.680	607,000

← NewerPage 4 of 5 · 246 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.