Jia Yao Holdings Limited (HKG:1626)
Hong Kong · Delayed Price · Currency is HKD 14.80
+0.98 (7.09%)
May 29, 2026, 4:08 PM HKT
Jia Yao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 13.10 | 14.40 | 12.00 | 14.40 | 14.40 | 11.63% | 793,000 |
| May 19, 2026 | 11.90 | 12.99 | 11.90 | 12.90 | 12.90 | 6.88% | 607,000 |
| May 18, 2026 | 10.80 | 12.08 | 10.72 | 12.07 | 12.07 | 10.13% | 640,000 |
| May 15, 2026 | 10.30 | 10.98 | 10.30 | 10.96 | 10.96 | 2.53% | 675,000 |
| May 14, 2026 | 9.20 | 10.79 | 8.99 | 10.69 | 10.69 | 12.41% | 611,000 |
| May 13, 2026 | 10.80 | 10.83 | 9.30 | 9.51 | 9.51 | -17.52% | 702,000 |
| May 12, 2026 | 9.50 | 11.53 | 9.25 | 11.53 | 11.53 | 15.53% | 614,000 |
| May 11, 2026 | 10.20 | 10.26 | 9.00 | 9.98 | 9.98 | -0.70% | 957,000 |
| May 8, 2026 | 9.80 | 10.25 | 9.75 | 10.05 | 10.05 | 3.08% | 1,777,000 |
| May 7, 2026 | 8.84 | 9.80 | 8.84 | 9.75 | 9.75 | 8.82% | 2,132,000 |
| May 6, 2026 | 8.88 | 8.99 | 8.05 | 8.96 | 8.96 | 2.40% | 2,177,000 |
| May 5, 2026 | 8.78 | 8.85 | 8.30 | 8.75 | 8.75 | -0.57% | 1,691,000 |
| May 4, 2026 | 8.35 | 8.87 | 8.20 | 8.80 | 8.80 | 6.41% | 1,398,000 |
| Apr 30, 2026 | 8.15 | 8.40 | 8.00 | 8.27 | 8.27 | 2.10% | 2,571,000 |
| Apr 29, 2026 | 8.00 | 8.31 | 7.70 | 8.10 | 8.10 | 0.25% | 2,160,000 |
| Apr 28, 2026 | 8.08 | 8.08 | 6.87 | 8.08 | 8.08 | 0.25% | 3,085,000 |
| Apr 27, 2026 | 7.52 | 8.28 | 7.45 | 8.06 | 8.06 | 10.41% | 1,231,000 |
| Apr 24, 2026 | 7.27 | 7.40 | 7.02 | 7.30 | 7.30 | -5.07% | 1,023,047 |
| Apr 23, 2026 | 7.39 | 8.03 | 7.00 | 7.69 | 7.69 | 0.39% | 2,062,000 |
| Apr 22, 2026 | 6.40 | 8.30 | 5.75 | 7.66 | 7.66 | 36.30% | 3,234,000 |
| Apr 21, 2026 | 5.70 | 5.80 | 5.27 | 5.62 | 5.62 | 1.26% | 641,000 |
| Apr 20, 2026 | 5.22 | 5.55 | 4.90 | 5.55 | 5.55 | -0.89% | 899,000 |
| Apr 17, 2026 | 5.52 | 5.69 | 5.41 | 5.60 | 5.60 | -2.95% | 973,000 |
| Apr 16, 2026 | 5.95 | 5.95 | 5.59 | 5.77 | 5.77 | -3.83% | 927,000 |
| Apr 15, 2026 | 5.31 | 6.00 | 5.00 | 6.00 | 6.00 | 8.30% | 948,000 |
| Apr 14, 2026 | 5.20 | 5.60 | 4.95 | 5.54 | 5.54 | 6.54% | 786,000 |
| Apr 13, 2026 | 4.86 | 5.20 | 4.80 | 5.20 | 5.20 | 7.00% | 955,000 |
| Apr 10, 2026 | 4.89 | 4.89 | 4.79 | 4.86 | 4.86 | -0.82% | 637,000 |
| Apr 9, 2026 | 5.02 | 5.02 | 4.73 | 4.90 | 4.90 | -2.97% | 629,800 |
| Apr 8, 2026 | 4.62 | 5.05 | 4.26 | 5.05 | 5.05 | 5.21% | 876,000 |
| Apr 2, 2026 | 4.60 | 4.80 | 4.56 | 4.80 | 4.80 | 5.26% | 701,000 |
| Apr 1, 2026 | 4.18 | 4.47 | 4.13 | 4.56 | 4.56 | 7.29% | 618,000 |
| Mar 31, 2026 | 4.47 | 4.47 | 4.18 | 4.25 | 4.25 | -5.13% | 623,000 |
| Mar 30, 2026 | 4.55 | 4.70 | 4.14 | 4.48 | 4.48 | -2.61% | 1,128,000 |
| 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 |