Jiashili Group Ltd 1285
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 1.55-0.01 (-0.64%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.55 | -0.64% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-09-29 | HKD 1.56 | 0.00% | HKD 1.56 | HKD 1.56 | HKD 1.56 | 0 |
| 2026-09-28 | HKD 1.56 | +0.32% | HKD 1.60 | HKD 1.60 | HKD 1.56 | 11.00K |
| 2026-09-25 | HKD 1.55 | -1.27% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 42.00K |
| 2026-09-24 | HKD 1.58 | -0.63% | HKD 1.58 | HKD 1.58 | HKD 1.54 | 8.00K |
| 2026-09-23 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.59 | HKD 1.59 | 0 |
| 2026-09-22 | HKD 1.59 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 1.00K |
| 2026-09-21 | HKD 1.59 | +0.96% | HKD 1.59 | HKD 1.60 | HKD 1.58 | 65.00K |
| 2026-09-18 | HKD 1.57 | 0.00% | HKD 1.59 | HKD 1.59 | HKD 1.57 | 40.00K |
| 2026-09-17 | HKD 1.57 | -1.26% | HKD 1.57 | HKD 1.59 | HKD 1.57 | 53.00K |
| 2026-09-16 | HKD 1.59 | +1.27% | HKD 1.57 | HKD 1.59 | HKD 1.54 | 33.00K |
| 2026-09-15 | HKD 1.57 | -0.63% | HKD 1.54 | HKD 1.57 | HKD 1.54 | 32.00K |
| 2026-09-14 | HKD 1.58 | -1.25% | HKD 1.60 | HKD 1.60 | HKD 1.58 | 110.00K |
| 2026-09-11 | HKD 1.60 | +1.27% | HKD 1.53 | HKD 1.60 | HKD 1.53 | 212.00K |
| 2026-09-10 | HKD 1.58 | -5.95% | HKD 1.56 | HKD 1.61 | HKD 1.56 | 57.00K |
| 2026-09-09 | HKD 1.68 | +4.67% | HKD 1.61 | HKD 1.72 | HKD 1.61 | 406.00K |
| 2026-09-08 | HKD 1.61 | -0.31% | HKD 1.60 | HKD 1.67 | HKD 1.57 | 343.00K |
| 2026-09-07 | HKD 1.61 | +3.54% | HKD 1.55 | HKD 1.61 | HKD 1.55 | 260.00K |
| 2026-09-04 | HKD 1.55 | +2.64% | HKD 1.52 | HKD 1.57 | HKD 1.51 | 610.00K |
| 2026-09-03 | HKD 1.51 | +0.33% | HKD 1.51 | HKD 1.51 | HKD 1.48 | 171.00K |
| 2026-09-02 | HKD 1.51 | 0.00% | HKD 1.48 | HKD 1.51 | HKD 1.43 | 181.00K |
| 2026-09-01 | HKD 1.51 | +3.78% | HKD 1.50 | HKD 1.53 | HKD 1.42 | 561.00K |
| 2026-08-31 | HKD 1.46 | +1.75% | HKD 1.38 | HKD 1.48 | HKD 1.38 | 192.00K |
| 2026-08-28 | HKD 1.43 | -4.03% | HKD 1.45 | HKD 1.47 | HKD 1.43 | 54.00K |
| 2026-08-27 | HKD 1.49 | -5.10% | HKD 1.57 | HKD 1.57 | HKD 1.41 | 352.00K |
| 2026-08-26 | HKD 1.57 | +25.60% | HKD 1.35 | HKD 1.57 | HKD 1.33 | 2.74M |
| 2026-08-25 | HKD 1.25 | -0.79% | HKD 1.24 | HKD 1.25 | HKD 1.20 | 50.00K |
| 2026-08-24 | HKD 1.26 | +13.00% | HKD 1.15 | HKD 1.26 | HKD 1.15 | 186.00K |
| 2026-08-21 | HKD 1.12 | -3.46% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 7.00K |
| 2026-08-20 | HKD 1.15 | -0.43% | HKD 1.22 | HKD 1.22 | HKD 1.15 | 254.00K |
| 2026-08-19 | HKD 1.16 | +2.65% | HKD 1.20 | HKD 1.22 | HKD 1.16 | 169.00K |
| 2026-08-18 | HKD 1.13 | -2.59% | HKD 1.13 | HKD 1.20 | HKD 1.10 | 95.00K |
| 2026-08-17 | HKD 1.16 | +5.45% | HKD 1.15 | HKD 1.16 | HKD 1.12 | 182.00K |
| 2026-08-14 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-13 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-12 | HKD 1.10 | +2.33% | HKD 1.13 | HKD 1.13 | HKD 1.09 | 71.00K |
| 2026-08-11 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 63.00K |
| 2026-08-10 | HKD 1.08 | -2.27% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 137.00K |
| 2026-08-07 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 25.00K |
| 2026-08-06 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-05 | HKD 1.10 | +0.46% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 89.00K |
| 2026-08-04 | HKD 1.10 | +1.39% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-03 | HKD 1.08 | -1.82% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-07-31 | HKD 1.10 | -0.90% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 11.00K |
| 2026-07-30 | HKD 1.11 | -4.31% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-07-29 | HKD 1.16 | +5.45% | HKD 1.10 | HKD 1.16 | HKD 1.10 | 198.00K |
| 2026-07-28 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-27 | HKD 1.10 | +3.77% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-24 | HKD 1.06 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.06 | 21.00K |
| 2026-07-23 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-07-22 | HKD 1.06 | +0.95% | HKD 1.03 | HKD 1.06 | HKD 1.02 | 25.00K |
| 2026-07-21 | HKD 1.05 | +3.96% | HKD 1.01 | HKD 1.05 | HKD 1.01 | 117.00K |
| 2026-07-20 | HKD 1.01 | 0.00% | HKD 1.02 | HKD 1.03 | HKD 1.01 | 29.00K |
| 2026-07-17 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-16 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-15 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 46.00K |
| 2026-07-14 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-13 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-10 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-09 | HKD 1.01 | 0.00% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 53.00K |
| 2026-07-08 | HKD 1.01 | +1.00% | HKD 1.00 | HKD 1.03 | HKD 1.00 | 25.00K |
| 2026-07-07 | HKD 1.00 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 46.00K |
| 2026-07-06 | HKD 1.00 | -0.99% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 7.00K |
| 2026-07-03 | HKD 1.01 | +1.00% | HKD 1.03 | HKD 1.03 | HKD 0.99 | 20.00K |
| 2026-07-02 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 3.00K |
| 2026-06-30 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-29 | HKD 1.00 | -0.99% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 22.00K |
| 2026-06-26 | HKD 1.01 | -6.48% | HKD 0.99 | HKD 1.01 | HKD 0.99 | 12.00K |
| 2026-06-25 | HKD 1.08 | +6.93% | HKD 0.99 | HKD 1.09 | HKD 0.96 | 501.00K |
| 2026-06-24 | HKD 1.01 | -3.81% | HKD 1.03 | HKD 1.03 | HKD 1.00 | 209.00K |
| 2026-06-23 | HKD 1.05 | -0.94% | HKD 1.04 | HKD 1.06 | HKD 1.04 | 55.00K |
| 2026-06-22 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-06-18 | HKD 1.06 | -1.85% | HKD 1.08 | HKD 1.08 | HKD 1.06 | 13.00K |
| 2026-06-17 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-16 | HKD 1.08 | -6.90% | HKD 1.08 | HKD 1.14 | HKD 1.07 | 425.00K |
| 2026-06-15 | HKD 1.16 | +0.87% | HKD 1.16 | HKD 1.18 | HKD 1.16 | 629.00K |
| 2026-06-12 | HKD 1.15 | +0.88% | HKD 1.15 | HKD 1.16 | HKD 1.15 | 121.00K |
| 2026-06-11 | HKD 1.14 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.14 | 82.00K |
| 2026-06-10 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-06-09 | HKD 1.14 | -0.87% | HKD 1.16 | HKD 1.15 | HKD 1.14 | 72.00K |
| 2026-06-08 | HKD 1.15 | 0.00% | HKD 1.14 | HKD 1.15 | HKD 1.13 | 49.00K |
| 2026-06-05 | HKD 1.15 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 39.00K |
| 2026-06-04 | HKD 1.15 | 0.00% | HKD 1.16 | HKD 1.17 | HKD 1.15 | 116.00K |
| 2026-06-03 | HKD 1.15 | -0.86% | HKD 1.16 | HKD 1.17 | HKD 1.14 | 97.00K |
| 2026-06-02 | HKD 1.16 | +1.75% | HKD 1.14 | HKD 1.16 | HKD 1.14 | 86.00K |
| 2026-06-01 | HKD 1.14 | -0.87% | HKD 1.16 | HKD 1.17 | HKD 1.14 | 22.01K |
| 2026-05-29 | HKD 1.15 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.14 | 152.00K |
| 2026-05-28 | HKD 1.15 | -2.54% | HKD 1.14 | HKD 1.15 | HKD 1.14 | 221.00K |
| 2026-05-27 | HKD 1.18 | +2.61% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 75.00K |
| 2026-05-26 | HKD 1.15 | -2.54% | HKD 1.17 | HKD 1.18 | HKD 1.15 | 138.00K |