Jia Yao Holdings Limited (HKG:1626)
Hong Kong · Delayed Price · Currency is HKD 4.600
+0.390 (9.26%)
At close: Mar 27, 2026
Jia Yao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | 9.26% | 788,000 |
| Mar 26, 2026 | 4.16 | 4.30 | 4.09 | 4.21 | 4.21 | - | 603,000 |
| Mar 25, 2026 | 4.11 | 4.21 | 4.05 | 4.21 | 4.21 | 2.43% | 603,000 |
| Mar 24, 2026 | 4.12 | 4.20 | 3.98 | 4.11 | 4.11 | 1.99% | 620,000 |
| Mar 23, 2026 | 4.24 | 4.30 | 3.91 | 4.03 | 4.03 | -3.12% | 610,000 |
| Mar 20, 2026 | 4.02 | 4.35 | 3.90 | 4.16 | 4.16 | 6.67% | 613,000 |
| Mar 19, 2026 | 4.52 | 4.52 | 3.90 | 3.90 | 3.90 | -14.66% | 863,000 |
| Mar 18, 2026 | 4.42 | 4.60 | 3.95 | 4.57 | 4.57 | 6.28% | 1,229,000 |
| Mar 17, 2026 | 4.14 | 4.30 | 3.80 | 4.30 | 4.30 | 5.65% | 853,000 |
| Mar 16, 2026 | 3.79 | 4.08 | 3.65 | 4.07 | 4.07 | 7.11% | 925,000 |
| Mar 13, 2026 | 3.15 | 3.80 | 3.10 | 3.80 | 3.80 | 9.83% | 705,000 |
| Mar 12, 2026 | 3.28 | 3.60 | 3.16 | 3.46 | 3.46 | 5.49% | 703,000 |
| Mar 11, 2026 | 3.80 | 3.82 | 3.28 | 3.28 | 3.28 | -13.68% | 637,000 |
| Mar 10, 2026 | 3.62 | 4.01 | 3.60 | 3.80 | 3.80 | 5.56% | 658,000 |
| Mar 9, 2026 | 3.10 | 3.60 | 3.00 | 3.60 | 3.60 | 9.09% | 664,000 |
| Mar 6, 2026 | 3.00 | 3.30 | 2.95 | 3.30 | 3.30 | 8.91% | 677,000 |
| Mar 5, 2026 | 2.88 | 3.03 | 2.87 | 3.03 | 3.03 | 3.41% | 594,000 |
| Mar 4, 2026 | 2.91 | 2.93 | 2.87 | 2.93 | 2.93 | -3.62% | 606,000 |
| Mar 3, 2026 | 2.92 | 3.07 | 2.91 | 3.04 | 3.04 | -2.88% | 632,000 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.05 | 3.13 | 3.13 | -9.54% | 654,000 |
| Feb 27, 2026 | 3.42 | 3.49 | 3.21 | 3.46 | 3.46 | 1.76% | 694,000 |
| Feb 26, 2026 | 3.27 | 3.57 | 3.07 | 3.40 | 3.40 | 3.03% | 832,000 |
| Feb 25, 2026 | 3.25 | 3.30 | 2.88 | 3.30 | 3.30 | 1.85% | 744,000 |
| Feb 24, 2026 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -0.61% | 610,000 |
| Feb 23, 2026 | 3.05 | 3.29 | 3.02 | 3.26 | 3.26 | 5.16% | 720,000 |
| Feb 20, 2026 | 2.84 | 3.18 | 2.84 | 3.10 | 3.10 | 5.80% | 691,000 |
| Feb 16, 2026 | 2.80 | 2.98 | 2.76 | 2.93 | 2.93 | 5.78% | 609,000 |
| 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 |