Jia Yao Holdings Limited (HKG:1626)
Hong Kong · Delayed Price · Currency is HKD 20.60
-0.36 (-1.72%)
Sep 4, 2026, 4:08 PM HKT
Jia Yao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.00 | 21.22 | 19.00 | 20.40 | - | -2.67% | 732,000 |
| Sep 3, 2026 | 21.00 | 21.36 | 19.21 | 20.96 | 20.96 | -2.96% | 669,000 |
| Sep 2, 2026 | 20.56 | 21.70 | 20.18 | 21.60 | 21.60 | 4.85% | 673,000 |
| Sep 1, 2026 | 20.18 | 21.00 | 18.80 | 20.60 | 20.60 | 0.88% | 742,000 |
| Aug 31, 2026 | 19.50 | 20.50 | 18.73 | 20.42 | 20.42 | 4.02% | 618,000 |
| Aug 28, 2026 | 19.46 | 21.44 | 18.68 | 19.63 | 19.63 | -0.15% | 674,000 |
| Aug 27, 2026 | 19.41 | 21.20 | 19.01 | 19.66 | 19.66 | -3.53% | 638,000 |
| Aug 26, 2026 | 17.51 | 20.38 | 17.50 | 20.38 | 20.38 | 13.79% | 649,000 |
| Aug 25, 2026 | 18.66 | 19.00 | 16.50 | 17.91 | 17.91 | 5.23% | 624,000 |
| Aug 24, 2026 | 17.88 | 19.66 | 16.53 | 17.02 | 17.02 | -9.56% | 675,000 |
| Aug 21, 2026 | 16.50 | 19.11 | 15.92 | 18.82 | 18.82 | 20.41% | 692,000 |
| Aug 20, 2026 | 14.62 | 20.00 | 14.35 | 15.63 | 15.63 | 6.84% | 654,000 |
| Aug 19, 2026 | 23.20 | 23.20 | 14.41 | 14.63 | 14.63 | -38.37% | 1,150,000 |
| Aug 18, 2026 | 25.76 | 25.76 | 19.16 | 23.74 | 23.74 | -7.91% | 1,001,000 |
| Aug 17, 2026 | 25.72 | 26.34 | 23.70 | 25.78 | 25.78 | -2.72% | 738,000 |
| Aug 14, 2026 | 27.44 | 28.44 | 24.38 | 26.50 | 26.50 | -1.27% | 752,000 |
| Aug 13, 2026 | 25.58 | 27.40 | 23.20 | 26.84 | 26.84 | 4.93% | 1,163,000 |
| Aug 12, 2026 | 26.14 | 27.26 | 25.26 | 25.58 | 25.58 | -2.07% | 635,000 |
| Aug 11, 2026 | 25.76 | 26.54 | 24.86 | 26.12 | 26.12 | 1.24% | 664,000 |
| Aug 10, 2026 | 25.00 | 25.82 | 24.34 | 25.80 | 25.80 | -0.77% | 635,000 |
| Aug 7, 2026 | 25.20 | 27.28 | 25.00 | 26.00 | 26.00 | 0.23% | 694,000 |
| Aug 6, 2026 | 27.00 | 27.50 | 25.10 | 25.94 | 25.94 | 3.18% | 724,000 |
| Aug 5, 2026 | 25.40 | 28.80 | 24.92 | 25.14 | 25.14 | 0.40% | 1,047,000 |
| Aug 4, 2026 | 26.50 | 29.10 | 24.24 | 25.04 | 25.04 | -0.16% | 975,000 |
| 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 |