Jiayuan Services Holdings Limited (HKG:1153)
Hong Kong · Delayed Price · Currency is HKD 0.3950
-0.0150 (-3.66%)
At close: Jan 29, 2026
Jiayuan Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.22% | 10,000 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 10,000 |
| Jan 27, 2026 | 0.42 | 0.45 | 0.38 | 0.43 | 0.43 | -3.41% | 600,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.41 | 0.44 | 0.44 | 7.32% | 37,000 |
| Jan 23, 2026 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -3.53% | 52,000 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 12,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.44% | 92,000 |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 11,000 |
| Jan 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 12,000 |
| Jan 16, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | - | 134,000 |
| Jan 15, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 88,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -1.10% | 50,000 |
| Jan 13, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 15,000 |
| Jan 12, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 110,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 23,000 |
| Jan 8, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 21,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -9.18% | 234,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 60,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 2,000 |
| Dec 31, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | - | 798,000 |
| Dec 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 327,000 |
| Dec 29, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 4.17% | 1,292,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.49% | 402,000 |
| Dec 23, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 85,000 |
| Dec 22, 2025 | 0.40 | 0.48 | 0.40 | 0.47 | 0.47 | 20.78% | 2,244,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 6,000 |
| Dec 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 12,000 |
| Dec 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,000 |
| Dec 16, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 8.11% | 521,000 |
| Dec 15, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 8.82% | 1,514,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -8.11% | 1,319,000 |
| Dec 11, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 374,000 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 2.56% | 760,000 |
| Dec 9, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 1,520,000 |
| Dec 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 711,000 |
| Dec 5, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 6.67% | 318,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 15,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 41,048 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 112,000 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.67% | 127,000 |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 37,000 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 73,000 |
| Nov 20, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.67% | 218,000 |
| Nov 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 16,000 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 55,000 |