Jia Yao Holdings Limited (HKG:1626)
Hong Kong · Delayed Price · Currency is HKD 2.770
+0.070 (2.59%)
Feb 13, 2026, 3:42 PM HKT
Jia Yao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.65 | 2.91 | 2.62 | 2.77 | 2.77 | 2.59% | 599,000 |
| Feb 12, 2026 | 2.55 | 2.72 | 2.55 | 2.70 | 2.70 | 0.75% | 610,000 |
| Feb 11, 2026 | 2.54 | 2.68 | 2.53 | 2.68 | 2.68 | 2.68% | 603,000 |
| Feb 10, 2026 | 2.53 | 2.63 | 2.50 | 2.61 | 2.61 | 0.38% | 610,000 |
| Feb 9, 2026 | 2.56 | 2.60 | 2.46 | 2.60 | 2.60 | 0.78% | 680,000 |
| Feb 6, 2026 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 2.38% | 613,000 |
| Feb 5, 2026 | 2.44 | 2.50 | 2.44 | 2.52 | 2.52 | 3.28% | 879,000 |
| Feb 4, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -0.41% | 604,000 |
| Feb 3, 2026 | 2.44 | 2.46 | 2.44 | 2.45 | 2.45 | -2.00% | 598,000 |
| Feb 2, 2026 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | 1.21% | 1,613,000 |
| Jan 30, 2026 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | 0.41% | 604,000 |
| Jan 29, 2026 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | - | 591,000 |
| Jan 28, 2026 | 2.44 | 2.47 | 2.44 | 2.46 | 2.46 | - | 610,000 |
| Jan 27, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.41% | 607,000 |
| Jan 26, 2026 | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | - | 598,000 |
| Jan 23, 2026 | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | -0.41% | 607,000 |
| Jan 22, 2026 | 2.43 | 2.48 | 2.43 | 2.46 | 2.46 | - | 596,000 |
| Jan 21, 2026 | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | -0.81% | 600,000 |
| Jan 20, 2026 | 2.47 | 2.49 | 2.47 | 2.48 | 2.48 | 0.81% | 601,000 |
| Jan 19, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -0.40% | 621,000 |
| Jan 16, 2026 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | 1.23% | 602,000 |
| Jan 15, 2026 | 2.55 | 2.55 | 2.44 | 2.44 | 2.44 | -4.31% | 611,000 |
| Jan 14, 2026 | 2.46 | 2.58 | 2.40 | 2.55 | 2.55 | 3.66% | 544,000 |
| Jan 13, 2026 | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | -1.20% | 598,000 |
| Jan 12, 2026 | 2.48 | 2.49 | 2.42 | 2.49 | 2.49 | 0.40% | 608,000 |
| Jan 9, 2026 | 2.46 | 2.47 | 2.44 | 2.48 | 2.48 | -0.40% | 603,000 |
| Jan 8, 2026 | 2.48 | 2.49 | 2.44 | 2.49 | 2.49 | -1.19% | 604,000 |
| Jan 7, 2026 | 2.44 | 2.53 | 2.44 | 2.52 | 2.52 | 0.40% | 570,000 |
| Jan 6, 2026 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | -5.64% | 617,000 |
| Jan 5, 2026 | 2.74 | 2.74 | 2.62 | 2.66 | 2.66 | -7.64% | 602,000 |
| Jan 2, 2026 | 2.70 | 2.98 | 2.67 | 2.88 | 2.88 | 2.13% | 622,000 |
| Dec 31, 2025 | 2.82 | 2.82 | 2.55 | 2.82 | 2.82 | -4.08% | 617,000 |
| Dec 30, 2025 | 2.77 | 2.98 | 2.77 | 2.94 | 2.94 | 4.26% | 601,000 |
| Dec 29, 2025 | 2.74 | 2.85 | 2.68 | 2.82 | 2.82 | 2.92% | 660,000 |
| Dec 24, 2025 | 2.60 | 2.81 | 2.60 | 2.74 | 2.74 | 2.24% | 610,925 |
| Dec 23, 2025 | 2.53 | 2.76 | 2.53 | 2.68 | 2.68 | 3.08% | 603,000 |
| Dec 22, 2025 | 2.52 | 2.64 | 2.50 | 2.60 | 2.60 | 2.36% | 626,000 |
| Dec 19, 2025 | 2.46 | 2.60 | 2.44 | 2.54 | 2.54 | 2.83% | 630,000 |
| Dec 18, 2025 | 2.47 | 2.49 | 2.38 | 2.47 | 2.47 | 0.41% | 602,000 |
| Dec 17, 2025 | 2.54 | 2.56 | 2.41 | 2.46 | 2.46 | -5.38% | 653,000 |
| Dec 16, 2025 | 2.47 | 2.60 | 2.46 | 2.60 | 2.60 | 5.26% | 591,000 |
| Dec 15, 2025 | 2.51 | 2.58 | 2.44 | 2.47 | 2.47 | -2.37% | 624,000 |
| Dec 12, 2025 | 2.51 | 2.58 | 2.43 | 2.53 | 2.53 | 2.43% | 676,000 |
| Dec 11, 2025 | 2.52 | 2.56 | 2.45 | 2.47 | 2.47 | -2.37% | 626,000 |
| Dec 10, 2025 | 2.49 | 2.55 | 2.45 | 2.53 | 2.53 | 0.80% | 602,000 |
| Dec 9, 2025 | 2.54 | 2.55 | 2.40 | 2.51 | 2.51 | -1.18% | 644,000 |
| Dec 8, 2025 | 2.40 | 2.55 | 2.34 | 2.54 | 2.54 | 1.60% | 618,000 |
| Dec 5, 2025 | 2.44 | 2.52 | 2.39 | 2.50 | 2.50 | - | 598,000 |
| Dec 4, 2025 | 2.36 | 2.58 | 2.34 | 2.50 | 2.50 | 2.46% | 645,000 |
| Dec 3, 2025 | 2.48 | 2.52 | 2.42 | 2.44 | 2.44 | -0.41% | 600,000 |