Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.500 | 1.750 | 1.500 | 1.690 | 1.567 | 1,681,000 |
| 2024-11-05 | 1.500 | 1.600 | 1.500 | 1.530 | 1.419 | 604,000 |
| 2024-11-04 | 1.500 | 1.740 | 1.500 | 1.570 | 1.456 | 678,000 |
| 2024-11-01 | 1.420 | 1.560 | 1.420 | 1.530 | 1.419 | 613,000 |
| 2024-10-31 | 1.410 | 1.510 | 1.410 | 1.480 | 1.372 | 753,000 |
| 2024-10-30 | 1.420 | 1.470 | 1.400 | 1.400 | 1.298 | 652,000 |
| 2024-10-29 | 1.450 | 1.520 | 1.380 | 1.420 | 1.317 | 813,000 |
| 2024-10-28 | 1.420 | 1.500 | 1.380 | 1.480 | 1.372 | 605,000 |
| 2024-10-25 | 1.400 | 1.520 | 1.400 | 1.410 | 1.307 | 681,000 |
| 2024-10-24 | 1.570 | 1.650 | 1.380 | 1.420 | 1.317 | 648,000 |
| 2024-10-23 | 1.420 | 1.670 | 1.420 | 1.610 | 1.493 | 690,000 |
| 2024-10-22 | 1.500 | 1.510 | 1.410 | 1.410 | 1.307 | 681,000 |
| 2024-10-21 | 1.530 | 1.570 | 1.500 | 1.520 | 1.409 | 606,000 |
| 2024-10-18 | 1.600 | 1.610 | 1.530 | 1.550 | 1.437 | 615,000 |
| 2024-10-17 | 1.520 | 1.720 | 1.520 | 1.600 | 1.484 | 755,000 |
| 2024-10-16 | 1.530 | 1.580 | 1.480 | 1.570 | 1.456 | 664,000 |
| 2024-10-15 | 1.520 | 1.590 | 1.500 | 1.510 | 1.400 | 607,000 |
| 2024-10-14 | 1.550 | 1.580 | 1.400 | 1.540 | 1.428 | 813,000 |
| 2024-10-10 | 1.690 | 1.710 | 1.530 | 1.550 | 1.437 | 740,000 |
| 2024-10-09 | 1.730 | 1.730 | 1.660 | 1.680 | 1.558 | 636,000 |
| 2024-10-08 | 2.050 | 2.050 | 1.770 | 1.770 | 1.641 | 712,000 |
| 2024-10-07 | 1.930 | 2.100 | 1.930 | 2.050 | 1.901 | 656,000 |
| 2024-10-04 | 1.950 | 2.080 | 1.920 | 2.030 | 1.882 | 623,000 |
| 2024-10-03 | 1.830 | 2.000 | 1.830 | 2.000 | 1.854 | 613,000 |
| 2024-10-02 | 1.900 | 1.980 | 1.860 | 1.910 | 1.771 | 608,000 |
| 2024-09-30 | 1.930 | 2.000 | 1.900 | 1.920 | 1.780 | 600,000 |
| 2024-09-27 | 1.860 | 1.930 | 1.790 | 1.920 | 1.780 | 702,000 |
| 2024-09-26 | 1.910 | 2.050 | 1.820 | 1.830 | 1.697 | 657,000 |
| 2024-09-25 | 1.900 | 2.090 | 1.900 | 2.010 | 1.864 | 601,000 |
| 2024-09-24 | 1.750 | 2.010 | 1.750 | 1.900 | 1.762 | 610,000 |
| 2024-09-23 | 1.750 | 1.900 | 1.750 | 1.850 | 1.715 | 601,000 |
| 2024-09-20 | 1.940 | 1.950 | 1.780 | 1.830 | 1.697 | 638,000 |
| 2024-09-19 | 1.830 | 2.050 | 1.720 | 1.910 | 1.771 | 655,000 |
| 2024-09-17 | 2.160 | 2.240 | 1.850 | 1.850 | 1.715 | 605,000 |
| 2024-09-16 | 2.100 | 2.180 | 1.750 | 2.140 | 1.984 | 602,000 |
| 2024-09-13 | 2.140 | 2.150 | 1.700 | 2.090 | 1.938 | 935,000 |
| 2024-09-12 | 2.320 | 2.410 | 1.960 | 2.200 | 2.040 | 795,000 |
| 2024-09-11 | 2.620 | 2.640 | 2.350 | 2.350 | 2.179 | 620,000 |
| 2024-09-10 | 2.800 | 2.800 | 2.550 | 2.580 | 2.392 | 706,000 |
| 2024-09-09 | 2.750 | 2.900 | 2.750 | 2.780 | 2.578 | 610,000 |
| 2024-09-05 | 2.840 | 2.900 | 2.700 | 2.810 | 2.605 | 718,000 |
| 2024-09-04 | 2.890 | 2.890 | 2.740 | 2.840 | 2.633 | 628,000 |
| 2024-09-03 | 2.980 | 3.010 | 2.810 | 2.920 | 2.707 | 648,000 |
| 2024-09-02 | 3.000 | 3.050 | 2.770 | 3.050 | 2.828 | 616,000 |
| 2024-08-30 | 3.100 | 3.100 | 3.000 | 3.030 | 2.809 | 620,000 |
| 2024-08-29 | 3.120 | 3.180 | 3.020 | 3.090 | 2.865 | 604,000 |
| 2024-08-28 | 3.120 | 3.350 | 3.120 | 3.160 | 2.930 | 600,000 |
| 2024-08-27 | 3.000 | 3.300 | 3.000 | 3.150 | 2.921 | 630,000 |
| 2024-08-26 | 3.020 | 3.040 | 2.970 | 3.000 | 2.782 | 606,000 |
| 2024-08-23 | 3.060 | 3.060 | 2.980 | 3.020 | 2.800 | 604,000 |
| 2024-08-22 | 3.050 | 3.080 | 3.020 | 3.020 | 2.800 | 605,000 |
| 2024-08-21 | 3.070 | 3.120 | 3.040 | 3.040 | 2.819 | 600,000 |
| 2024-08-20 | 3.180 | 3.200 | 3.040 | 3.090 | 2.865 | 600,000 |
| 2024-08-19 | 3.080 | 3.220 | 3.080 | 3.150 | 2.921 | 603,000 |
| 2024-08-16 | 3.060 | 3.090 | 2.950 | 3.080 | 2.856 | 626,000 |
| 2024-08-15 | 3.030 | 3.160 | 3.010 | 3.100 | 2.874 | 605,000 |
| 2024-08-14 | 3.060 | 3.070 | 2.980 | 3.030 | 2.809 | 600,000 |
| 2024-08-13 | 3.060 | 3.180 | 3.050 | 3.120 | 2.893 | 604,000 |
| 2024-08-12 | 3.080 | 3.100 | 3.010 | 3.090 | 2.865 | 600,000 |
| 2024-08-09 | 3.040 | 3.140 | 2.990 | 3.130 | 2.902 | 605,000 |
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.