Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.030 (-2.73%)
Jan 19, 2026, 11:47 AM HKT
Jiashili Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 19, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -2.73% | 30,000 |
| Jan 16, 2026 | 1.06 | 1.15 | 1.01 | 1.10 | 1.10 | 3.77% | 89,000 |
| Jan 15, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 56,000 |
| Jan 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 13, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | - | 24,000 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 9, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 30,000 |
| Jan 8, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 63,000 |
| Jan 7, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 160,000 |
| Jan 6, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | - | 35,000 |
| Jan 5, 2026 | 1.06 | 1.12 | 1.03 | 1.08 | 1.08 | -0.92% | 91,000 |
| Jan 2, 2026 | 1.11 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 27,000 |
| Dec 31, 2025 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 3.92% | 42,000 |
| Dec 30, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 167,000 |
| Dec 29, 2025 | 1.05 | 1.08 | 1.00 | 1.07 | 1.07 | -3.60% | 38,000 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,000 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Dec 17, 2025 | 1.09 | 1.14 | 1.05 | 1.14 | 1.14 | 4.59% | 9,000 |
| Dec 16, 2025 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | - | 14,000 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 13,000 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -8.47% | 316,000 |
| Dec 11, 2025 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 19,000 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 9, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 15,000 |
| Dec 8, 2025 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 72,000 |
| Dec 5, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | - | 68,000 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 4,000 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 2, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 6,000 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 25, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 28,000 |
| Nov 24, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -2.54% | 15,000 |
| Nov 21, 2025 | 1.13 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 159,000 |
| Nov 20, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 59,000 |
| Nov 19, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | - | 44,000 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | - | 197,000 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 14, 2025 | 1.14 | 1.15 | 1.07 | 1.15 | 1.15 | - | 36,000 |
| Nov 13, 2025 | 1.10 | 1.18 | 1.05 | 1.15 | 1.15 | 4.55% | 88,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 11, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 34,000 |
| Nov 10, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 1.85% | 95,000 |