Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.115
-0.040 (-3.46%)
Aug 21, 2026, 3:40 PM HKT
Jiashili Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.46% | 7,000 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.43% | 254,000 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | 2.65% | 169,000 |
| Aug 18, 2026 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -2.59% | 95,000 |
| Aug 17, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 5.45% | 182,000 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 142,000 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | 2.33% | 71,000 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 63,000 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -2.27% | 137,000 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 25,000 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 89,000 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.39% | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -1.82% | 101,000 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 11,000 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 16,000 |
| Jul 29, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 198,000 |
| 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 |