Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.930 | 4.040 | 3.740 | 3.870 | 3.870 | 1,089,000 |
| 2025-02-04 | 3.820 | 4.070 | 3.770 | 4.000 | 4.000 | 1,052,000 |
| 2025-02-03 | 4.260 | 4.260 | 3.560 | 3.730 | 3.730 | 1,206,000 |
| 2025-01-28 | 4.000 | 4.390 | 4.000 | 4.270 | 4.270 | 1,109,000 |
| 2025-01-27 | 3.900 | 4.220 | 3.890 | 4.210 | 4.210 | 1,102,000 |
| 2025-01-24 | 3.870 | 4.120 | 3.750 | 3.830 | 3.830 | 1,002,000 |
| 2025-01-23 | 3.600 | 4.000 | 3.400 | 3.880 | 3.880 | 1,175,000 |
| 2025-01-22 | 3.600 | 3.600 | 3.390 | 3.530 | 3.530 | 1,153,000 |
| 2025-01-21 | 3.700 | 3.750 | 3.360 | 3.470 | 3.470 | 1,016,000 |
| 2025-01-20 | 3.370 | 3.670 | 3.330 | 3.600 | 3.600 | 1,040,000 |
| 2025-01-17 | 3.160 | 3.380 | 3.150 | 3.330 | 3.330 | 1,037,000 |
| 2025-01-16 | 3.070 | 3.320 | 3.070 | 3.240 | 3.240 | 1,011,000 |
| 2025-01-15 | 3.220 | 3.400 | 2.990 | 3.140 | 3.140 | 1,039,000 |
| 2025-01-14 | 3.180 | 3.270 | 2.830 | 3.130 | 3.130 | 1,153,000 |
| 2025-01-13 | 3.960 | 3.960 | 3.160 | 3.240 | 3.240 | 1,123,000 |
| 2025-01-10 | 3.850 | 3.890 | 3.650 | 3.890 | 3.890 | 1,059,000 |
| 2025-01-09 | 3.820 | 4.040 | 3.710 | 3.900 | 3.900 | 1,082,000 |
| 2025-01-08 | 4.240 | 4.270 | 4.020 | 4.120 | 3.820 | 1,139,000 |
| 2025-01-07 | 4.310 | 4.420 | 4.230 | 4.230 | 3.922 | 1,027,000 |
| 2025-01-06 | 4.030 | 4.290 | 4.030 | 4.200 | 3.894 | 1,092,000 |
| 2025-01-03 | 4.240 | 4.340 | 3.920 | 4.020 | 3.727 | 1,119,000 |
| 2025-01-02 | 4.080 | 4.440 | 4.040 | 4.220 | 3.913 | 1,100,000 |
| 2024-12-31 | 3.860 | 4.090 | 3.860 | 4.040 | 3.746 | 1,124,000 |
| 2024-12-30 | 3.550 | 4.080 | 3.550 | 3.930 | 3.644 | 1,009,000 |
| 2024-12-27 | 3.450 | 3.850 | 3.370 | 3.740 | 3.468 | 1,311,000 |
| 2024-12-24 | 3.510 | 3.600 | 3.220 | 3.410 | 3.162 | 931,000 |
| 2024-12-23 | 3.600 | 3.680 | 3.390 | 3.410 | 3.162 | 1,013,000 |
| 2024-12-20 | 3.160 | 3.600 | 3.160 | 3.600 | 3.338 | 1,010,000 |
| 2024-12-19 | 3.060 | 3.170 | 2.860 | 3.130 | 2.902 | 1,054,000 |
| 2024-12-18 | 2.830 | 3.200 | 2.830 | 3.050 | 2.828 | 1,031,001 |
| 2024-12-17 | 2.780 | 3.010 | 2.740 | 2.850 | 2.643 | 1,005,000 |
| 2024-12-16 | 2.750 | 3.030 | 2.660 | 2.900 | 2.689 | 1,145,000 |
| 2024-12-13 | 3.010 | 3.060 | 2.680 | 2.810 | 2.605 | 1,034,000 |
| 2024-12-12 | 2.980 | 3.290 | 2.980 | 3.100 | 2.874 | 1,004,000 |
| 2024-12-11 | 3.100 | 3.210 | 2.900 | 3.050 | 2.828 | 1,105,000 |
| 2024-12-10 | 3.140 | 3.260 | 3.050 | 3.060 | 2.837 | 1,021,000 |
| 2024-12-09 | 2.980 | 3.250 | 2.900 | 3.050 | 2.828 | 1,199,000 |
| 2024-12-06 | 2.840 | 3.090 | 2.730 | 2.890 | 2.680 | 1,141,000 |
| 2024-12-05 | 2.650 | 3.200 | 2.610 | 2.780 | 2.578 | 1,033,000 |
| 2024-12-04 | 2.500 | 3.050 | 2.500 | 2.720 | 2.522 | 1,325,000 |
| 2024-12-03 | 2.740 | 2.750 | 2.460 | 2.500 | 2.318 | 1,065,000 |
| 2024-12-02 | 2.500 | 3.000 | 2.440 | 2.710 | 2.513 | 1,029,000 |
| 2024-11-29 | 2.220 | 2.400 | 2.220 | 2.400 | 2.225 | 655,000 |
| 2024-11-28 | 2.100 | 2.380 | 1.980 | 2.300 | 2.133 | 699,000 |
| 2024-11-27 | 1.950 | 2.260 | 1.880 | 2.140 | 1.984 | 996,000 |
| 2024-11-26 | 1.870 | 1.970 | 1.830 | 1.970 | 1.827 | 916,000 |
| 2024-11-25 | 1.760 | 1.940 | 1.700 | 1.930 | 1.790 | 654,000 |
| 2024-11-22 | 1.880 | 1.880 | 1.750 | 1.820 | 1.688 | 686,000 |
| 2024-11-21 | 1.840 | 2.120 | 1.830 | 1.950 | 1.808 | 600,000 |
| 2024-11-20 | 1.750 | 1.950 | 1.750 | 1.850 | 1.715 | 709,000 |
| 2024-11-19 | 1.600 | 1.840 | 1.600 | 1.770 | 1.641 | 620,000 |
| 2024-11-18 | 1.580 | 1.660 | 1.580 | 1.640 | 1.521 | 605,000 |
| 2024-11-15 | 1.600 | 1.630 | 1.540 | 1.590 | 1.474 | 617,000 |
| 2024-11-14 | 1.520 | 1.680 | 1.520 | 1.570 | 1.456 | 606,000 |
| 2024-11-13 | 1.670 | 1.700 | 1.580 | 1.610 | 1.493 | 611,000 |
| 2024-11-12 | 1.670 | 1.850 | 1.610 | 1.700 | 1.576 | 713,000 |
| 2024-11-11 | 1.580 | 1.750 | 1.570 | 1.670 | 1.548 | 681,000 |
| 2024-11-08 | 1.650 | 1.650 | 1.590 | 1.610 | 1.493 | 671,000 |
| 2024-11-07 | 1.740 | 1.740 | 1.610 | 1.640 | 1.521 | 620,000 |
| 2024-11-06 | 1.500 | 1.750 | 1.500 | 1.690 | 1.567 | 1,681,000 |
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.