Jiayuan Services Holdings Limited (HKG:1153)
Hong Kong · Delayed Price · Currency is HKD 0.3750
0.00 (0.00%)
Nov 6, 2025, 11:11 AM HKT
Jiayuan Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 42,000 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 94,000 |
| Nov 4, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -3.75% | 715,000 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | -17.53% | 834,486 |
| Oct 31, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.78% | 59,000 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -2.17% | 178,000 |
| Oct 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -3.16% | 390,000 |
| Oct 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -2.06% | 131,000 |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 90,000 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,000 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 15,000 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 60,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 31,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 25,000 |
| Oct 14, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 4.26% | 329,000 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 179,000 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 139,000 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 64,000 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.01% | 88,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 20,000 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 67,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 37,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22,000 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 79,000 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 55,000 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 20,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 157,000 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 69,000 |
| Sep 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 470,000 |
| Sep 18, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 217,000 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 623,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 353,000 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | - | 111,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 235,000 |
| Sep 11, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 112,000 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 81,000 |
| Sep 9, 2025 | 0.48 | 0.56 | 0.47 | 0.50 | 0.50 | 5.26% | 3,751,000 |
| Sep 8, 2025 | 0.45 | 0.49 | 0.43 | 0.48 | 0.48 | 5.56% | 47,000 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 177,000 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.30% | 96,000 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.10% | 45,000 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 44,000 |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 274,000 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | 2.06% | 139,000 |
| Aug 28, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 51,000 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 11,000 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 97,000 |