Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.020 (1.27%)
Sep 11, 2026, 3:59 PM HKT
Jiashili Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 212,000 |
| Sep 10, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | - | 57,000 |
| Sep 9, 2026 | 1.61 | 1.72 | 1.61 | 1.68 | 1.58 | 4.67% | 406,000 |
| Sep 8, 2026 | 1.60 | 1.67 | 1.57 | 1.61 | 1.51 | -0.31% | 343,000 |
| Sep 7, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.51 | 3.54% | 260,000 |
| Sep 4, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.46 | 2.64% | 610,000 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.42 | 0.33% | 171,000 |
| Sep 2, 2026 | 1.48 | 1.51 | 1.43 | 1.51 | 1.42 | - | 181,000 |
| Sep 1, 2026 | 1.50 | 1.54 | 1.42 | 1.51 | 1.42 | 3.78% | 561,000 |
| Aug 31, 2026 | 1.38 | 1.48 | 1.38 | 1.46 | 1.37 | 1.75% | 192,000 |
| Aug 28, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.34 | -4.03% | 54,000 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.41 | 1.49 | 1.40 | -5.10% | 352,000 |
| Aug 26, 2026 | 1.35 | 1.57 | 1.33 | 1.57 | 1.48 | 25.60% | 2,741,000 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.18 | -0.79% | 50,000 |
| Aug 24, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.19 | 13.00% | 186,000 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.05 | -3.46% | 7,000 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.09 | -0.43% | 254,000 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.09 | 2.65% | 169,000 |
| Aug 18, 2026 | 1.13 | 1.20 | 1.10 | 1.13 | 1.06 | -2.59% | 95,000 |
| Aug 17, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.09 | 5.45% | 182,000 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.03 | - | 142,000 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |
| Aug 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.03 | 2.33% | 71,000 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | - | 63,000 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | -2.27% | 137,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.03 | - | 25,000 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |
| Aug 5, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.03 | 0.46% | 89,000 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | 1.39% | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.02 | -1.82% | 101,000 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | -0.90% | 11,000 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.04 | -4.31% | 16,000 |
| Jul 29, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.09 | 5.45% | 198,000 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |
| Jul 27, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.03 | 3.77% | 63,000 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.00 | - | 21,000 |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.00 | - | - |
| Jul 22, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.00 | 0.95% | 25,000 |
| Jul 21, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 0.99 | 3.96% | 117,000 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.95 | - | 29,000 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | - |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | - |
| Jul 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.95 | - | 46,000 |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | - |
| Jul 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | - |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | - |
| Jul 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.95 | - | 53,000 |
| Jul 8, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.95 | 1.00% | 25,000 |
| Jul 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.94 | - | 46,000 |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.99% | 7,000 |