Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 0.9400
0.00 (0.00%)
Mar 6, 2026, 2:08 PM HKT
Jiashili Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | - | -2.00% | 110,000 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.96 | 1.00 | 1.00 | - | 73,000 |
| Mar 3, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 16,000 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,000 |
| Feb 26, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 10,000 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 15,000 |
| Feb 24, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 62,000 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 31,000 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 233,000 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.85% | 66,000 |
| Feb 12, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 149,000 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 18,000 |
| Feb 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 6, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 175,000 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 4, 2026 | 1.00 | 1.08 | 0.98 | 1.06 | 1.06 | 2.91% | 293,000 |
| Feb 3, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 72,000 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 21,000 |
| Jan 30, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 65,000 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jan 28, 2026 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 17,000 |
| Jan 27, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 4,000 |
| Jan 26, 2026 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | -1.85% | 135,000 |
| Jan 23, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.08 | - | 2,000 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 10,000 |
| 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% | - |