Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.270 | 3.270 | 3.090 | 3.180 | 3.180 | 862,000 |
| 2025-05-06 | 3.400 | 3.400 | 3.200 | 3.230 | 3.230 | 769,000 |
| 2025-05-02 | 3.200 | 3.370 | 3.200 | 3.330 | 3.330 | 867,000 |
| 2025-04-30 | 3.140 | 3.330 | 3.110 | 3.250 | 3.250 | 847,000 |
| 2025-04-29 | 3.170 | 3.290 | 3.170 | 3.180 | 3.180 | 802,000 |
| 2025-04-28 | 3.380 | 3.570 | 3.010 | 3.200 | 3.200 | 710,000 |
| 2025-04-25 | 3.280 | 3.500 | 3.280 | 3.310 | 3.310 | 768,047 |
| 2025-04-24 | 3.150 | 3.340 | 3.140 | 3.200 | 3.200 | 959,000 |
| 2025-04-23 | 3.150 | 3.320 | 3.110 | 3.180 | 3.180 | 748,000 |
| 2025-04-22 | 3.020 | 3.210 | 3.020 | 3.080 | 3.080 | 1,050,000 |
| 2025-04-17 | 2.900 | 3.150 | 2.880 | 3.070 | 3.070 | 800,000 |
| 2025-04-16 | 3.130 | 3.150 | 2.830 | 2.970 | 2.970 | 763,000 |
| 2025-04-15 | 2.980 | 3.240 | 2.980 | 3.240 | 3.240 | 906,000 |
| 2025-04-14 | 3.150 | 3.380 | 3.020 | 3.060 | 3.060 | 849,000 |
| 2025-04-11 | 2.860 | 3.170 | 2.860 | 3.080 | 3.080 | 746,000 |
| 2025-04-10 | 3.450 | 3.450 | 2.860 | 2.950 | 2.950 | 1,051,000 |
| 2025-04-09 | 2.910 | 3.490 | 2.910 | 3.200 | 3.200 | 1,096,000 |
| 2025-04-08 | 3.280 | 3.300 | 2.790 | 2.910 | 2.910 | 1,035,000 |
| 2025-04-07 | 3.100 | 3.160 | 2.360 | 3.160 | 3.160 | 1,317,000 |
| 2025-04-03 | 3.240 | 3.280 | 3.100 | 3.210 | 3.210 | 1,006,000 |
| 2025-04-02 | 3.110 | 3.270 | 3.030 | 3.270 | 3.270 | 1,065,000 |
| 2025-04-01 | 3.380 | 3.380 | 2.660 | 3.130 | 3.130 | 1,183,000 |
| 2025-03-31 | 3.770 | 3.770 | 3.070 | 3.290 | 3.290 | 1,119,000 |
| 2025-03-28 | 4.000 | 4.080 | 3.700 | 3.700 | 3.700 | 1,161,000 |
| 2025-03-27 | 4.250 | 4.250 | 4.020 | 4.110 | 4.110 | 1,523,000 |
| 2025-03-26 | 4.220 | 4.280 | 4.130 | 4.230 | 4.230 | 1,451,000 |
| 2025-03-25 | 4.210 | 4.320 | 4.060 | 4.150 | 4.150 | 1,467,000 |
| 2025-03-24 | 4.200 | 4.410 | 4.200 | 4.210 | 4.210 | 1,659,000 |
| 2025-03-21 | 4.720 | 4.740 | 4.150 | 4.210 | 4.210 | 1,924,000 |
| 2025-03-20 | 4.470 | 4.740 | 4.410 | 4.690 | 4.690 | 2,031,000 |
| 2025-03-19 | 4.450 | 4.520 | 4.230 | 4.470 | 4.470 | 2,034,000 |
| 2025-03-18 | 4.700 | 4.800 | 4.430 | 4.470 | 4.470 | 1,526,000 |
| 2025-03-17 | 4.550 | 4.660 | 4.280 | 4.660 | 4.660 | 1,380,000 |
| 2025-03-14 | 4.420 | 4.580 | 4.270 | 4.500 | 4.500 | 1,352,000 |
| 2025-03-13 | 4.700 | 4.820 | 4.350 | 4.420 | 4.420 | 1,563,000 |
| 2025-03-12 | 4.650 | 4.800 | 4.470 | 4.800 | 4.800 | 1,530,000 |
| 2025-03-11 | 4.790 | 4.920 | 4.550 | 4.600 | 4.600 | 1,487,000 |
| 2025-03-10 | 4.750 | 4.840 | 4.640 | 4.840 | 4.840 | 1,472,000 |
| 2025-03-07 | 5.200 | 5.200 | 4.650 | 4.750 | 4.750 | 1,491,000 |
| 2025-03-06 | 5.110 | 5.110 | 4.510 | 4.620 | 4.620 | 1,536,000 |
| 2025-03-05 | 4.800 | 5.120 | 4.780 | 5.050 | 5.050 | 1,579,000 |
| 2025-03-04 | 4.840 | 4.910 | 4.710 | 4.850 | 4.850 | 1,509,000 |
| 2025-03-03 | 4.780 | 5.030 | 4.670 | 4.820 | 4.820 | 1,265,000 |
| 2025-02-28 | 4.880 | 5.120 | 4.520 | 4.600 | 4.600 | 1,105,000 |
| 2025-02-27 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 1,161,000 |
| 2025-02-26 | 4.200 | 5.000 | 3.990 | 4.400 | 4.400 | 1,168,000 |
| 2025-02-25 | 5.100 | 5.350 | 4.590 | 4.590 | 4.590 | 1,266,000 |
| 2025-02-24 | 4.710 | 5.280 | 4.700 | 5.090 | 5.090 | 1,104,000 |
| 2025-02-21 | 4.750 | 5.020 | 4.660 | 4.660 | 4.660 | 1,277,000 |
| 2025-02-20 | 4.590 | 4.770 | 4.510 | 4.700 | 4.700 | 1,156,000 |
| 2025-02-19 | 4.700 | 4.820 | 4.580 | 4.630 | 4.630 | 1,257,000 |
| 2025-02-18 | 5.130 | 5.130 | 4.650 | 4.760 | 4.760 | 1,181,000 |
| 2025-02-17 | 4.710 | 5.310 | 4.690 | 4.970 | 4.970 | 1,277,000 |
| 2025-02-14 | 4.480 | 4.600 | 4.350 | 4.600 | 4.600 | 1,252,000 |
| 2025-02-13 | 4.490 | 4.750 | 4.320 | 4.350 | 4.350 | 1,783,000 |
| 2025-02-12 | 4.250 | 4.370 | 3.900 | 4.270 | 4.270 | 2,141,000 |
| 2025-02-11 | 4.110 | 4.370 | 4.100 | 4.260 | 4.260 | 1,186,999 |
| 2025-02-10 | 4.110 | 4.120 | 3.930 | 4.080 | 4.080 | 1,127,000 |
| 2025-02-07 | 4.000 | 4.370 | 3.980 | 4.100 | 4.100 | 1,227,000 |
| 2025-02-06 | 3.840 | 3.980 | 3.770 | 3.970 | 3.970 | 1,130,000 |
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.