Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.690	2.710	2.550	2.650	2.650	642,000
2025-10-24	2.660	2.720	2.620	2.640	2.640	627,000
2025-10-23	2.690	2.720	2.610	2.660	2.660	611,000
2025-10-22	2.700	2.720	2.660	2.690	2.690	595,000
2025-10-21	2.640	2.670	2.580	2.670	2.670	619,000
2025-10-20	2.590	2.610	2.510	2.560	2.560	622,000
2025-10-17	2.740	2.750	2.600	2.600	2.600	604,000
2025-10-16	2.600	2.720	2.600	2.660	2.660	687,000
2025-10-15	2.740	2.820	2.600	2.640	2.640	601,000
2025-10-14	2.720	2.780	2.610	2.750	2.750	621,000
2025-10-13	2.870	2.870	2.700	2.700	2.700	588,000
2025-10-10	2.790	2.860	2.710	2.860	2.860	634,000
2025-10-09	2.780	2.800	2.680	2.780	2.780	594,000
2025-10-08	2.800	2.800	2.680	2.770	2.770	662,000
2025-10-06	2.710	2.810	2.670	2.810	2.810	894,000
2025-10-03	2.580	2.710	2.580	2.610	2.610	611,000
2025-10-02	2.690	2.800	2.680	2.700	2.700	602,000
2025-09-30	2.620	2.700	2.600	2.690	2.690	639,000
2025-09-29	2.550	2.630	2.550	2.630	2.630	653,000
2025-09-26	2.560	2.680	2.560	2.560	2.560	667,000
2025-09-25	2.560	2.580	2.560	2.560	2.560	590,000
2025-09-24	2.640	2.660	2.570	2.590	2.590	606,000
2025-09-23	2.560	2.650	2.560	2.640	2.640	652,000
2025-09-22	2.690	2.700	2.560	2.570	2.570	603,000
2025-09-19	2.650	2.740	2.650	2.670	2.670	705,000
2025-09-18	2.690	2.780	2.650	2.710	2.710	665,000
2025-09-17	2.730	2.850	2.680	2.690	2.690	631,000
2025-09-16	2.690	2.710	2.660	2.690	2.690	664,000
2025-09-15	2.850	2.850	2.660	2.700	2.700	622,000
2025-09-12	2.880	2.900	2.830	2.870	2.870	605,000
2025-09-11	2.700	2.930	2.700	2.880	2.880	882,000
2025-09-10	2.840	2.840	2.740	2.740	2.740	756,000
2025-09-09	2.720	2.900	2.720	2.850	2.850	633,000
2025-09-08	2.680	2.780	2.680	2.720	2.720	601,000
2025-09-05	2.610	2.700	2.540	2.690	2.690	717,000
2025-09-04	2.690	2.900	2.600	2.650	2.650	832,000
2025-09-03	2.540	2.630	2.540	2.550	2.550	618,000
2025-09-02	2.770	2.770	2.530	2.540	2.540	629,000
2025-09-01	2.800	2.870	2.780	2.790	2.790	646,000
2025-08-29	2.800	2.820	2.770	2.820	2.820	622,000
2025-08-28	2.850	2.850	2.770	2.780	2.780	620,000
2025-08-27	2.870	2.900	2.800	2.800	2.800	631,000
2025-08-26	2.850	2.850	2.760	2.820	2.820	665,000
2025-08-25	2.900	2.900	2.740	2.770	2.770	599,000
2025-08-22	2.740	2.810	2.710	2.770	2.770	630,000
2025-08-21	2.870	2.870	2.700	2.710	2.710	604,000
2025-08-20	2.740	2.800	2.730	2.800	2.800	637,000
2025-08-19	2.810	2.840	2.720	2.720	2.720	666,000
2025-08-18	2.810	2.810	2.730	2.750	2.750	770,000
2025-08-15	2.920	2.940	2.740	2.790	2.790	616,000
2025-08-14	2.820	2.970	2.810	2.860	2.860	638,000
2025-08-13	2.770	2.850	2.740	2.830	2.830	653,000
2025-08-12	2.860	2.860	2.750	2.860	2.860	668,000
2025-08-11	2.870	2.870	2.800	2.820	2.820	628,000
2025-08-08	2.890	2.890	2.840	2.870	2.870	667,000
2025-08-07	2.760	2.900	2.760	2.880	2.880	603,000
2025-08-06	2.850	2.850	2.760	2.810	2.810	604,000
2025-08-05	2.780	2.840	2.690	2.830	2.830	646,000
2025-08-04	2.870	2.870	2.740	2.770	2.770	604,000
2025-08-01	2.700	2.770	2.700	2.760	2.760	640,000

← NewerPage 5 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.