Jiayuan Services Holdings Limited 1153
HKEX · Hong Kong SAR China · Finance
HKD 0.33000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.33 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 4.00K |
| 2026-09-30 | HKD 0.33 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 1.00K |
| 2026-09-29 | HKD 0.33 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 4.00K |
| 2026-09-28 | HKD 0.33 | -4.35% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 53.00K |
| 2026-09-25 | HKD 0.34 | +6.15% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 5.00K |
| 2026-09-24 | HKD 0.32 | -7.14% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 2.00K |
| 2026-09-23 | HKD 0.35 | +4.48% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 5.00K |
| 2026-09-22 | HKD 0.34 | -1.47% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 4.00K |
| 2026-09-21 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 7.00K |
| 2026-09-18 | HKD 0.34 | +7.94% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-17 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-16 | HKD 0.32 | +1.59% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-15 | HKD 0.31 | -12.50% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-14 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 4.00K |
| 2026-09-11 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 3.00K |
| 2026-09-10 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 5.00K |
| 2026-09-09 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-08 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 3.00K |
| 2026-09-07 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 3.00K |
| 2026-09-04 | HKD 0.37 | -1.35% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 26.00K |
| 2026-09-03 | HKD 0.37 | +2.78% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 53.00K |
| 2026-09-02 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 5.00K |
| 2026-09-01 | HKD 0.36 | -2.70% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 86.00K |
| 2026-08-31 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-28 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-27 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 10.00K |
| 2026-08-26 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 2.00K |
| 2026-08-25 | HKD 0.37 | -3.95% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 5.00K |
| 2026-08-24 | HKD 0.38 | +1.33% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 7.00K |
| 2026-08-21 | HKD 0.38 | -3.85% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 122.00K |
| 2026-08-20 | HKD 0.39 | -2.50% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 36.00K |
| 2026-08-19 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 3.00K |
| 2026-08-18 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 6.00K |
| 2026-08-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 4.00K |
| 2026-08-13 | HKD 0.40 | -3.61% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 8.00K |
| 2026-08-12 | HKD 0.41 | +3.75% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-11 | HKD 0.40 | +2.56% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 1.00K |
| 2026-08-10 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-08-07 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 6.00K |
| 2026-08-06 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 3.00K |
| 2026-08-05 | HKD 0.40 | -10.23% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-04 | HKD 0.44 | +2.33% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 3.00K |
| 2026-08-03 | HKD 0.43 | +6.17% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 1.02M |
| 2026-07-31 | HKD 0.41 | +15.71% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 66.00K |
| 2026-07-30 | HKD 0.35 | -7.89% | HKD 0.40 | HKD 0.40 | HKD 0.35 | 7.00K |
| 2026-07-29 | HKD 0.38 | -7.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 4.00K |
| 2026-07-28 | HKD 0.41 | +3.80% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-27 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-24 | HKD 0.40 | +16.18% | HKD 0.37 | HKD 0.40 | HKD 0.36 | 946.00K |
| 2026-07-23 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 16.00K |
| 2026-07-22 | HKD 0.34 | -5.63% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 8.00K |
| 2026-07-21 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 12.00K |
| 2026-07-20 | HKD 0.35 | -2.74% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 10.00K |
| 2026-07-17 | HKD 0.37 | +10.61% | HKD 0.33 | HKD 0.37 | HKD 0.33 | 23.00K |
| 2026-07-16 | HKD 0.33 | -5.71% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 10.00K |
| 2026-07-15 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 8.00K |
| 2026-07-14 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 6.00K |
| 2026-07-13 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 5.00K |
| 2026-07-10 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 96.00K |
| 2026-07-09 | HKD 0.35 | -2.74% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 5.00K |
| 2026-07-08 | HKD 0.37 | +1.39% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 10.00K |
| 2026-07-07 | HKD 0.36 | -2.70% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 6.00K |
| 2026-07-06 | HKD 0.37 | +7.25% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 6.00K |
| 2026-07-03 | HKD 0.34 | -5.48% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 4.00K |
| 2026-07-02 | HKD 0.37 | +14.06% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 9.00K |
| 2026-06-30 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-29 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-26 | HKD 0.34 | +13.33% | HKD 0.34 | HKD 0.40 | HKD 0.34 | 569.00K |
| 2026-06-25 | HKD 0.30 | +1.69% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 10.00K |
| 2026-06-24 | HKD 0.29 | -10.61% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 8.00K |
| 2026-06-23 | HKD 0.33 | +4.76% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 12.00K |
| 2026-06-22 | HKD 0.31 | -1.56% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 66.00K |
| 2026-06-18 | HKD 0.32 | -5.88% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 170.00K |
| 2026-06-17 | HKD 0.34 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 12.00K |
| 2026-06-16 | HKD 0.34 | -1.45% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 14.00K |
| 2026-06-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-12 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 28.00K |
| 2026-06-11 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 15.00K |
| 2026-06-10 | HKD 0.34 | +13.33% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-09 | HKD 0.30 | -10.45% | HKD 0.33 | HKD 0.33 | HKD 0.30 | 11.00K |
| 2026-06-08 | HKD 0.34 | +4.69% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 152.00K |
| 2026-06-05 | HKD 0.32 | -5.88% | HKD 0.36 | HKD 0.36 | HKD 0.31 | 40.00K |
| 2026-06-04 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-03 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 30.00K |
| 2026-06-02 | HKD 0.34 | +6.25% | HKD 0.32 | HKD 0.34 | HKD 0.30 | 446.00K |
| 2026-06-01 | HKD 0.32 | +8.47% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 25.00K |
| 2026-05-29 | HKD 0.29 | -4.84% | HKD 0.31 | HKD 0.31 | HKD 0.26 | 214.00K |
| 2026-05-28 | HKD 0.31 | -7.46% | HKD 0.34 | HKD 0.34 | HKD 0.30 | 133.00K |
| 2026-05-27 | HKD 0.34 | -4.29% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 644.00K |