Jia Yao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.830	2.830	2.700	2.710	2.710	720,000
2025-07-30	2.740	2.930	2.700	2.840	2.840	1,051,000
2025-07-29	2.840	2.840	2.700	2.700	2.700	656,000
2025-07-28	2.800	2.930	2.790	2.800	2.800	695,000
2025-07-25	2.920	2.960	2.840	2.920	2.920	607,000
2025-07-24	2.750	2.910	2.670	2.820	2.820	584,000
2025-07-23	3.030	3.030	2.880	2.930	2.930	609,000
2025-07-22	2.900	3.000	2.790	3.000	3.000	638,000
2025-07-21	2.800	2.930	2.700	2.930	2.930	598,000
2025-07-18	3.000	3.020	2.940	2.980	2.980	655,000
2025-07-17	2.930	3.030	2.930	3.000	3.000	600,000
2025-07-16	2.900	3.000	2.880	2.900	2.900	666,000
2025-07-15	2.880	2.980	2.880	2.970	2.970	708,000
2025-07-14	2.850	2.960	2.830	2.890	2.890	603,000
2025-07-11	2.800	2.950	2.800	2.910	2.910	673,000
2025-07-10	2.680	2.920	2.680	2.890	2.890	655,000
2025-07-09	2.830	2.850	2.700	2.740	2.740	638,000
2025-07-08	2.830	2.860	2.820	2.820	2.820	602,000
2025-07-07	2.900	3.000	2.800	2.830	2.830	610,000
2025-07-04	2.880	3.000	2.870	2.960	2.960	672,000
2025-07-03	2.910	2.910	2.850	2.870	2.870	590,000
2025-07-02	2.880	3.090	2.880	2.950	2.950	612,000
2025-06-30	2.880	3.000	2.850	2.930	2.930	597,000
2025-06-27	3.080	3.130	2.940	2.940	2.940	629,000
2025-06-26	3.060	3.130	3.020	3.070	3.070	701,000
2025-06-25	2.900	2.970	2.840	2.970	2.970	591,000
2025-06-24	2.880	3.040	2.880	2.930	2.930	602,000
2025-06-23	2.800	2.910	2.780	2.910	2.910	652,000
2025-06-20	2.800	2.900	2.800	2.850	2.850	623,000
2025-06-19	2.920	2.920	2.760	2.900	2.900	637,000
2025-06-18	2.900	3.030	2.900	2.960	2.960	622,000
2025-06-17	2.910	2.930	2.870	2.890	2.890	651,000
2025-06-16	2.780	2.920	2.780	2.920	2.920	675,000
2025-06-13	2.750	2.890	2.750	2.820	2.820	724,000
2025-06-12	2.880	2.920	2.720	2.800	2.800	676,000
2025-06-11	2.770	2.970	2.770	2.900	2.900	678,000
2025-06-10	2.810	2.880	2.750	2.800	2.800	673,000
2025-06-09	2.660	2.850	2.650	2.810	2.810	660,000
2025-06-06	2.730	2.730	2.610	2.690	2.690	599,000
2025-06-05	2.600	2.850	2.600	2.750	2.750	837,000
2025-06-04	2.600	2.770	2.530	2.650	2.650	785,000
2025-06-03	2.540	2.760	2.510	2.680	2.680	884,000
2025-06-02	2.620	2.740	2.550	2.570	2.570	755,000
2025-05-30	2.520	2.740	2.520	2.670	2.670	829,000
2025-05-29	2.610	2.680	2.470	2.560	2.560	787,000
2025-05-28	2.460	2.620	2.380	2.600	2.600	756,000
2025-05-27	2.540	2.560	2.420	2.440	2.440	896,000
2025-05-26	2.540	2.600	2.390	2.530	2.530	863,000
2025-05-23	2.470	2.520	2.440	2.500	2.500	832,000
2025-05-22	2.580	2.600	2.420	2.530	2.530	931,000
2025-05-21	2.750	2.760	2.530	2.550	2.550	712,000
2025-05-20	2.760	2.830	2.700	2.770	2.770	816,000
2025-05-19	3.080	3.080	2.820	2.820	2.820	912,000
2025-05-16	2.880	3.130	2.880	3.120	3.120	793,000
2025-05-15	2.940	2.960	2.860	2.900	2.900	742,000
2025-05-14	2.960	3.020	2.880	2.930	2.930	743,000
2025-05-13	3.080	3.100	2.970	2.980	2.980	842,000
2025-05-12	3.040	3.080	3.030	3.070	3.070	801,000
2025-05-09	2.980	3.080	2.880	2.970	2.970	1,056,000
2025-05-08	3.180	3.190	2.960	2.990	2.990	921,000

← NewerPage 6 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.