Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 28.140 | 29.680 | 26.280 | 29.060 | 29.060 | 654,000 |
| 2026-10-16 | 28.200 | 29.580 | 28.120 | 28.120 | 28.120 | 738,150 |
| 2026-10-15 | 26.240 | 28.200 | 26.240 | 27.800 | 27.800 | 712,000 |
| 2026-10-14 | 25.300 | 27.140 | 25.200 | 26.240 | 26.240 | 624,000 |
| 2026-10-13 | 23.500 | 26.480 | 23.000 | 25.000 | 25.000 | 642,000 |
| 2026-10-12 | 23.900 | 23.900 | 22.800 | 23.000 | 23.000 | 606,000 |
| 2026-10-09 | 24.280 | 24.660 | 22.500 | 23.500 | 23.500 | 708,000 |
| 2026-10-08 | 23.380 | 23.800 | 22.660 | 23.760 | 23.760 | 605,100 |
| 2026-10-07 | 23.300 | 23.300 | 21.860 | 22.820 | 22.820 | 610,000 |
| 2026-10-06 | 23.200 | 23.380 | 22.460 | 22.620 | 22.620 | 624,000 |
| 2026-10-05 | 23.600 | 23.960 | 21.640 | 22.100 | 22.100 | 679,000 |
| 2026-10-02 | 23.400 | 23.640 | 22.220 | 23.240 | 23.240 | 621,000 |
| 2026-09-30 | 23.300 | 23.840 | 21.580 | 22.800 | 22.800 | 650,000 |
| 2026-09-29 | 23.000 | 23.120 | 21.520 | 23.120 | 23.120 | 635,000 |
| 2026-09-28 | 21.300 | 22.300 | 20.700 | 22.200 | 22.200 | 739,000 |
| 2026-09-25 | 22.000 | 22.520 | 21.000 | 22.020 | 22.020 | 691,000 |
| 2026-09-24 | 22.120 | 22.780 | 20.580 | 22.320 | 22.320 | 798,100 |
| 2026-09-23 | 23.700 | 24.480 | 21.220 | 22.280 | 22.280 | 700,000 |
| 2026-09-22 | 24.800 | 26.060 | 22.600 | 24.000 | 24.000 | 714,000 |
| 2026-09-21 | 24.100 | 24.700 | 20.260 | 24.700 | 24.700 | 719,200 |
| 2026-09-18 | 25.000 | 25.000 | 23.200 | 24.400 | 24.400 | 830,000 |
| 2026-09-17 | 24.820 | 25.920 | 24.560 | 25.500 | 25.500 | 657,000 |
| 2026-09-16 | 26.500 | 26.500 | 24.800 | 25.020 | 25.020 | 650,000 |
| 2026-09-15 | 25.160 | 26.300 | 24.860 | 26.300 | 26.300 | 650,000 |
| 2026-09-14 | 25.240 | 26.100 | 24.000 | 25.360 | 25.360 | 628,000 |
| 2026-09-11 | 25.020 | 27.300 | 24.320 | 25.440 | 25.440 | 690,000 |
| 2026-09-10 | 23.000 | 25.940 | 22.000 | 25.020 | 25.020 | 614,000 |
| 2026-09-09 | 22.560 | 24.220 | 22.000 | 23.000 | 23.000 | 621,000 |
| 2026-09-08 | 20.660 | 22.920 | 20.660 | 22.560 | 22.560 | 706,000 |
| 2026-09-07 | 20.400 | 20.980 | 19.100 | 20.620 | 20.620 | 666,000 |
| 2026-09-04 | 21.000 | 21.220 | 19.000 | 20.600 | 20.600 | 749,000 |
| 2026-09-03 | 21.000 | 21.360 | 19.210 | 20.960 | 20.960 | 669,000 |
| 2026-09-02 | 20.560 | 21.700 | 20.180 | 21.600 | 21.600 | 673,000 |
| 2026-09-01 | 20.180 | 21.000 | 18.800 | 20.600 | 20.600 | 742,000 |
| 2026-08-31 | 19.500 | 20.500 | 18.730 | 20.420 | 20.420 | 618,000 |
| 2026-08-28 | 19.460 | 21.440 | 18.680 | 19.630 | 19.630 | 674,000 |
| 2026-08-27 | 19.410 | 21.200 | 19.010 | 19.660 | 19.660 | 638,000 |
| 2026-08-26 | 17.510 | 20.380 | 17.500 | 20.380 | 20.380 | 649,000 |
| 2026-08-25 | 18.660 | 19.000 | 16.500 | 17.910 | 17.910 | 624,000 |
| 2026-08-24 | 17.880 | 19.660 | 16.530 | 17.020 | 17.020 | 675,000 |
| 2026-08-21 | 16.500 | 19.110 | 15.920 | 18.820 | 18.820 | 692,000 |
| 2026-08-20 | 14.620 | 20.000 | 14.350 | 15.630 | 15.630 | 654,000 |
| 2026-08-19 | 23.200 | 23.200 | 14.410 | 14.630 | 14.630 | 1,150,000 |
| 2026-08-18 | 25.760 | 25.760 | 19.160 | 23.740 | 23.740 | 1,001,000 |
| 2026-08-17 | 25.720 | 26.340 | 23.700 | 25.780 | 25.780 | 738,000 |
| 2026-08-14 | 27.440 | 28.440 | 24.380 | 26.500 | 26.500 | 752,000 |
| 2026-08-13 | 25.580 | 27.400 | 23.200 | 26.840 | 26.840 | 1,163,000 |
| 2026-08-12 | 26.140 | 27.260 | 25.260 | 25.580 | 25.580 | 635,000 |
| 2026-08-11 | 25.760 | 26.540 | 24.860 | 26.120 | 26.120 | 664,000 |
| 2026-08-10 | 25.000 | 25.820 | 24.340 | 25.800 | 25.800 | 635,000 |
| 2026-08-07 | 25.200 | 27.280 | 25.000 | 26.000 | 26.000 | 694,000 |
| 2026-08-06 | 27.000 | 27.500 | 25.100 | 25.940 | 25.940 | 724,000 |
| 2026-08-05 | 25.400 | 28.800 | 24.920 | 25.140 | 25.140 | 1,047,000 |
| 2026-08-04 | 26.500 | 29.100 | 24.240 | 25.040 | 25.040 | 975,000 |
| 2026-08-03 | 22.100 | 26.020 | 21.820 | 25.080 | 25.080 | 650,000 |
| 2026-07-31 | 22.500 | 24.480 | 21.480 | 22.580 | 22.580 | 722,000 |
| 2026-07-30 | 22.600 | 24.000 | 22.240 | 22.420 | 22.420 | 618,000 |
| 2026-07-29 | 23.120 | 23.920 | 21.260 | 22.620 | 22.620 | 739,000 |
| 2026-07-28 | 26.060 | 26.060 | 22.240 | 23.480 | 23.480 | 636,000 |
| 2026-07-27 | 24.380 | 26.180 | 23.600 | 23.740 | 23.740 | 678,000 |
Page 1 of 3 · 126 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.