Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.110
-0.050 (-4.31%)
Jul 30, 2026, 11:30 AM HKT
Jiashili Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 27, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 63,000 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 21,000 |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 22, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 25,000 |
| Jul 21, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 117,000 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 29,000 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 46,000 |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 53,000 |
| Jul 8, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 25,000 |
| Jul 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 46,000 |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7,000 |
| Jul 3, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 20,000 |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 22,000 |
| Jun 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -6.48% | 12,000 |
| Jun 25, 2026 | 0.99 | 1.09 | 0.96 | 1.08 | 1.08 | 6.93% | 501,000 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 209,000 |
| Jun 23, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 55,000 |
| Jun 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 18, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 13,000 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 13,000 |
| Jun 16, 2026 | 1.08 | 1.14 | 1.07 | 1.08 | 1.08 | 1.89% | 425,000 |
| Jun 15, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.06 | 0.87% | 629,000 |
| Jun 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.05 | 0.88% | 121,000 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.04 | - | 82,000 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.04 | - | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.04 | -0.87% | 72,000 |
| Jun 8, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.05 | - | 49,000 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.05 | - | 39,000 |
| Jun 4, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.05 | - | 116,000 |
| Jun 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.05 | -0.86% | 97,000 |
| Jun 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.06 | 1.75% | 86,000 |
| Jun 1, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.04 | -0.87% | 22,010 |
| May 29, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.05 | - | 152,000 |
| May 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.05 | -2.54% | 221,001 |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | 2.61% | 75,000 |
| May 26, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.05 | -2.54% | 138,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | - | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | - | - |
| May 20, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.08 | 2.61% | 127,000 |
| May 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05 | - | - |
| May 18, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.05 | -0.86% | 77,000 |
| May 15, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.06 | - | 302,000 |