Jiashili Group Limited (HKG:1285)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.020 (1.72%)
May 7, 2026, 3:42 PM HKT
Jiashili Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 7,000 |
| May 6, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 23,000 |
| May 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 9,000 |
| May 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 5,000 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 12,000 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 28, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 148,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 90,000 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 5,000 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 103,000 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 25,000 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 20, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 131,000 |
| Apr 17, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 103,000 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 24,000 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 248,000 |
| Apr 14, 2026 | 1.20 | 1.23 | 1.10 | 1.14 | 1.14 | -7.32% | 1,263,000 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | - | 107,000 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 46,000 |
| Apr 9, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 288,000 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 25,000 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 84,000 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 180,000 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | -1.74% | 420,000 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.08 | 1.15 | 1.15 | 1.77% | 509,000 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 320,000 |
| Mar 26, 2026 | 1.04 | 1.35 | 1.04 | 1.14 | 1.14 | 25.27% | 2,333,000 |
| Mar 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 23, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | - | 94,000 |
| Mar 20, 2026 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | -1.09% | 33,000 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 17, 2026 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 70,000 |
| Mar 16, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 5,000 |
| Mar 13, 2026 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 2.22% | 63,000 |
| Mar 12, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 1.12% | 162,000 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 81,000 |
| Mar 10, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 1.10% | 59,000 |
| Mar 9, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | -3.19% | 245,000 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 144,000 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -6.00% | 411,000 |
| 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 |