Jiading International Group Holdings Ltd (HKG:8153)
Hong Kong · Delayed Price · Currency is HKD 0.8400
+0.0300 (3.70%)
Apr 21, 2026, 11:48 AM HKT
HKG:8153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | - | 3.70% | 15,000 |
| Apr 20, 2026 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | -6.90% | 130,000 |
| Apr 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 5,003 |
| Apr 16, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 1.19% | 85,225 |
| Apr 15, 2026 | 0.85 | 0.89 | 0.84 | 0.84 | 0.84 | - | 125,000 |
| Apr 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 10, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 25,000 |
| Apr 9, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | -6.67% | 105,050 |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 1, 2026 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 4.65% | 75,000 |
| Mar 31, 2026 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -10.42% | 185,032 |
| Mar 30, 2026 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 7.87% | 159,800 |
| Mar 27, 2026 | 0.92 | 0.98 | 0.82 | 0.89 | 0.89 | 7.23% | 857,000 |
| Mar 26, 2026 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 5.06% | 15,000 |
| Mar 25, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -7.06% | 25,000 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Mar 23, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | - | 25,000 |
| Mar 20, 2026 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 4.82% | 361,300 |
| Mar 19, 2026 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -7.78% | 1,076,000 |
| Mar 18, 2026 | 0.88 | 0.94 | 0.86 | 0.90 | 0.90 | 4.65% | 2,367,260 |
| Mar 17, 2026 | 0.77 | 1.56 | 0.76 | 0.86 | 0.86 | 10.26% | 2,299,286 |
| Mar 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 14,500 |
| Mar 13, 2026 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 25,000 |
| Mar 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Mar 11, 2026 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -2.44% | 30,000 |
| Mar 10, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 9, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | -2.38% | 75,000 |
| Mar 6, 2026 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 450,000 |
| Mar 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Mar 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 40,009 |
| Mar 2, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 15,000 |
| Feb 27, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 60,000 |
| Feb 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,009 |
| Feb 25, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -3.41% | 80,000 |
| Feb 24, 2026 | 0.77 | 0.93 | 0.74 | 0.88 | 0.88 | 14.29% | 3,645,900 |
| Feb 23, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -3.75% | 20,000 |
| Feb 20, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | - | 50,050 |
| Feb 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 13, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -5.88% | 85,752 |
| Feb 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 100,000 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 35,000 |
| Feb 9, 2026 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | -1.20% | 20,005 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 1.22% | 30,000 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | 3.80% | 50,000 |
| Feb 4, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -5.95% | 33,500 |
| Feb 3, 2026 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -3.45% | 151,201 |