Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.430
-0.010 (-0.69%)
Oct 23, 2026, 3:02 PM HKT
Jiashili Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 12,000 |
| Oct 22, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -4.00% | 59,000 |
| Oct 21, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 350,000 |
| Oct 20, 2026 | 1.42 | 1.43 | 1.42 | 1.44 | 1.44 | 0.70% | 19,000 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Oct 15, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -3.72% | 57,000 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 43,000 |
| Oct 13, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 54,000 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 52,000 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -2.30% | 359,000 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | 7,000 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 66,000 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 5, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 31,000 |
| Oct 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,000 |
| Sep 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 28, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.32% | 11,000 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | -1.27% | 42,000 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -0.63% | 8,000 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.59 | 1.59 | - | 1,000 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.96% | 65,000 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | 40,000 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 53,000 |
| Sep 16, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 33,000 |
| Sep 15, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 32,000 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 110,000 |
| 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 | - | - |