Jiayuan Services Holdings Limited (HKG:1153)
Hong Kong · Delayed Price · Currency is HKD 0.3550
-0.0050 (-1.39%)
Sep 11, 2026, 2:12 PM HKT
Jiayuan Services Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Sep 9, 2026 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | - | 6,000 |
| Sep 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 3,000 |
| Sep 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Sep 4, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 26,000 |
| Sep 3, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.78% | 53,000 |
| Sep 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Sep 1, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -2.70% | 86,000 |
| Aug 31, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 76,000 |
| Aug 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 3,000 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 10,000 |
| Aug 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Aug 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 5,000 |
| Aug 24, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 7,000 |
| Aug 21, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | -3.85% | 122,000 |
| Aug 20, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.50% | 36,000 |
| Aug 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Aug 18, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 6,000 |
| Aug 17, 2026 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | - | 524,000 |
| Aug 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,000 |
| Aug 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 8,000 |
| Aug 12, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 40,000 |
| Aug 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 1,000 |
| Aug 10, 2026 | 0.36 | 0.44 | 0.36 | 0.39 | 0.39 | -2.50% | 17,000 |
| Aug 7, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 6,000 |
| Aug 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 3,000 |
| Aug 5, 2026 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | -10.23% | 32,365 |
| Aug 4, 2026 | 0.43 | 0.43 | 0.43 | 0.44 | 0.44 | 2.33% | 3,000 |
| Aug 3, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 6.17% | 1,016,000 |
| Jul 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 15.71% | 66,000 |
| Jul 30, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -7.89% | 7,000 |
| Jul 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 4,000 |
| Jul 28, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 2,000 |
| Jul 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 46,000 |
| Jul 24, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 16.18% | 946,000 |
| Jul 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 16,000 |
| Jul 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.63% | 8,000 |
| Jul 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 12,000 |
| Jul 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 10,000 |
| Jul 17, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 10.61% | 23,000 |
| Jul 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 10,000 |
| Jul 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 8,000 |
| Jul 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 6,000 |
| Jul 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 5,000 |
| Jul 10, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 96,000 |
| Jul 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 5,000 |
| Jul 8, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 1.39% | 10,000 |
| Jul 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 6,000 |
| Jul 6, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 7.25% | 6,000 |
| Jul 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.48% | 4,000 |