Jia Yao Holdings Limited (HKG:1626)
Hong Kong · Delayed Price · Currency is HKD 25.08
+2.50 (11.07%)
Aug 3, 2026, 4:08 PM HKT
Jia Yao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 22.10 | 26.02 | 21.82 | 25.08 | 25.08 | 11.07% | 650,000 |
| Jul 31, 2026 | 22.50 | 24.48 | 21.48 | 22.58 | 22.58 | 0.71% | 722,000 |
| Jul 30, 2026 | 22.60 | 24.00 | 22.24 | 22.42 | 22.42 | -0.88% | 618,000 |
| Jul 29, 2026 | 23.12 | 23.92 | 21.26 | 22.62 | 22.62 | -3.66% | 739,000 |
| Jul 28, 2026 | 26.06 | 26.06 | 22.24 | 23.48 | 23.48 | -1.10% | 636,000 |
| Jul 27, 2026 | 24.38 | 26.18 | 23.60 | 23.74 | 23.74 | 0.42% | 678,000 |
| Jul 24, 2026 | 22.30 | 24.20 | 22.00 | 23.64 | 23.64 | 6.01% | 787,000 |
| Jul 23, 2026 | 20.90 | 22.98 | 20.90 | 22.30 | 22.30 | 3.72% | 786,000 |
| Jul 22, 2026 | 21.98 | 22.10 | 21.04 | 21.50 | 21.50 | -2.80% | 666,000 |
| Jul 21, 2026 | 19.20 | 22.12 | 19.04 | 22.12 | 22.12 | 12.17% | 617,000 |
| Jul 20, 2026 | 19.14 | 20.70 | 18.60 | 19.72 | 19.72 | 3.90% | 714,000 |
| Jul 17, 2026 | 20.40 | 20.40 | 17.50 | 18.98 | 18.98 | -8.57% | 621,000 |
| Jul 16, 2026 | 21.82 | 24.78 | 18.90 | 20.76 | 20.76 | -4.86% | 771,000 |
| Jul 15, 2026 | 20.80 | 22.80 | 18.91 | 21.82 | 21.82 | 8.88% | 618,000 |
| Jul 14, 2026 | 18.90 | 20.78 | 18.90 | 20.04 | 20.04 | 4.92% | 653,000 |
| Jul 13, 2026 | 19.71 | 20.06 | 18.10 | 19.10 | 19.10 | -3.29% | 664,100 |
| Jul 10, 2026 | 20.96 | 21.64 | 18.80 | 19.75 | 19.75 | -5.77% | 616,500 |
| Jul 9, 2026 | 20.48 | 21.42 | 19.35 | 20.96 | 20.96 | 5.54% | 627,000 |
| Jul 8, 2026 | 19.00 | 20.48 | 17.60 | 19.86 | 19.86 | 2.37% | 615,000 |
| Jul 7, 2026 | 17.50 | 20.74 | 17.30 | 19.40 | 19.40 | 3.08% | 609,000 |
| Jul 6, 2026 | 20.32 | 20.32 | 17.00 | 18.82 | 18.82 | -7.29% | 608,000 |
| Jul 3, 2026 | 17.35 | 21.22 | 17.35 | 20.30 | 20.30 | 17.41% | 622,000 |
| Jul 2, 2026 | 16.12 | 18.50 | 16.12 | 17.29 | 17.29 | 8.06% | 646,000 |
| Jun 30, 2026 | 15.50 | 16.90 | 15.30 | 16.00 | 16.00 | 4.58% | 616,000 |
| Jun 29, 2026 | 15.98 | 17.10 | 15.00 | 15.30 | 15.30 | -1.29% | 622,000 |
| Jun 26, 2026 | 16.68 | 16.70 | 15.00 | 15.50 | 15.50 | -6.06% | 607,000 |
| Jun 25, 2026 | 14.00 | 16.50 | 13.75 | 16.50 | 16.50 | 21.59% | 664,000 |
| Jun 24, 2026 | 15.00 | 15.00 | 13.48 | 13.57 | 13.57 | -7.69% | 696,000 |
| Jun 23, 2026 | 14.40 | 16.32 | 14.40 | 14.70 | 14.70 | -2.46% | 655,000 |
| Jun 22, 2026 | 15.10 | 16.50 | 15.07 | 15.07 | 15.07 | 1.82% | 628,000 |
| Jun 18, 2026 | 15.49 | 16.34 | 14.50 | 14.80 | 14.80 | -2.70% | 662,000 |
| Jun 17, 2026 | 16.00 | 16.26 | 15.09 | 15.21 | 15.21 | -0.59% | 612,000 |
| Jun 16, 2026 | 16.28 | 17.00 | 15.25 | 15.30 | 15.30 | -6.93% | 609,000 |
| Jun 15, 2026 | 17.93 | 17.93 | 16.01 | 16.44 | 16.44 | -8.31% | 603,000 |
| Jun 12, 2026 | 16.42 | 17.99 | 15.87 | 17.93 | 17.93 | 14.20% | 779,000 |
| Jun 11, 2026 | 18.00 | 18.01 | 15.06 | 15.70 | 15.70 | -12.78% | 710,000 |
| Jun 10, 2026 | 15.21 | 18.00 | 14.64 | 18.00 | 18.00 | 16.81% | 617,000 |
| Jun 9, 2026 | 14.58 | 16.00 | 14.05 | 15.41 | 15.41 | 5.69% | 661,000 |
| Jun 8, 2026 | 17.23 | 17.23 | 14.02 | 14.58 | 14.58 | -15.38% | 1,070,000 |
| Jun 5, 2026 | 17.18 | 18.50 | 15.70 | 17.23 | 17.23 | -2.71% | 948,000 |
| Jun 4, 2026 | 19.08 | 20.16 | 17.13 | 17.71 | 17.71 | -7.03% | 741,000 |
| Jun 3, 2026 | 18.12 | 20.20 | 17.41 | 19.05 | 19.05 | 8.24% | 605,000 |
| Jun 2, 2026 | 17.66 | 18.84 | 17.09 | 17.60 | 17.60 | - | 633,000 |
| Jun 1, 2026 | 14.63 | 19.01 | 14.62 | 17.60 | 17.60 | 18.92% | 704,000 |
| May 29, 2026 | 13.82 | 14.80 | 12.80 | 14.80 | 14.80 | 7.09% | 720,000 |
| May 28, 2026 | 14.50 | 14.50 | 12.94 | 13.82 | 13.82 | -4.03% | 817,000 |
| May 27, 2026 | 14.55 | 15.60 | 13.80 | 14.40 | 14.40 | -1.64% | 687,000 |
| May 26, 2026 | 14.56 | 15.26 | 13.95 | 14.64 | 14.64 | -0.81% | 701,200 |
| May 22, 2026 | 13.65 | 15.14 | 13.63 | 14.76 | 14.76 | 8.29% | 632,010 |
| May 21, 2026 | 14.80 | 15.90 | 13.63 | 13.63 | 13.63 | -5.35% | 721,000 |