Jia Yao Holdings Limited 1626
HKEX · Hong Kong SAR China · Process Industries
HKD 22.80-0.32 (-1.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 22.80 | -1.38% | HKD 23.30 | HKD 23.84 | HKD 21.58 | 650.00K |
| 2026-09-29 | HKD 23.12 | +4.14% | HKD 23.00 | HKD 23.12 | HKD 21.52 | 635.00K |
| 2026-09-28 | HKD 22.20 | +0.82% | HKD 21.30 | HKD 22.30 | HKD 20.70 | 739.00K |
| 2026-09-25 | HKD 22.02 | -1.34% | HKD 22.00 | HKD 22.52 | HKD 21.00 | 691.00K |
| 2026-09-24 | HKD 22.32 | +0.18% | HKD 22.12 | HKD 22.78 | HKD 20.58 | 798.10K |
| 2026-09-23 | HKD 22.28 | -7.17% | HKD 23.70 | HKD 24.48 | HKD 21.22 | 700.00K |
| 2026-09-22 | HKD 24.00 | -2.83% | HKD 24.80 | HKD 26.06 | HKD 22.60 | 714.00K |
| 2026-09-21 | HKD 24.70 | +1.23% | HKD 24.10 | HKD 24.70 | HKD 20.26 | 719.20K |
| 2026-09-18 | HKD 24.40 | -4.31% | HKD 25.00 | HKD 25.00 | HKD 23.20 | 830.00K |
| 2026-09-17 | HKD 25.50 | +1.92% | HKD 24.82 | HKD 25.92 | HKD 24.56 | 657.00K |
| 2026-09-16 | HKD 25.02 | -4.87% | HKD 26.50 | HKD 26.50 | HKD 24.80 | 650.00K |
| 2026-09-15 | HKD 26.30 | +3.71% | HKD 25.16 | HKD 26.30 | HKD 24.86 | 650.00K |
| 2026-09-14 | HKD 25.36 | -0.31% | HKD 25.24 | HKD 26.10 | HKD 24.00 | 628.00K |
| 2026-09-11 | HKD 25.44 | +1.68% | HKD 25.02 | HKD 27.30 | HKD 24.32 | 690.00K |
| 2026-09-10 | HKD 25.02 | +8.78% | HKD 23.00 | HKD 25.94 | HKD 22.00 | 614.00K |
| 2026-09-09 | HKD 23.00 | +1.95% | HKD 22.56 | HKD 24.22 | HKD 22.00 | 621.00K |
| 2026-09-08 | HKD 22.56 | +9.41% | HKD 20.66 | HKD 22.92 | HKD 20.66 | 706.00K |
| 2026-09-07 | HKD 20.62 | +0.10% | HKD 20.40 | HKD 20.98 | HKD 19.10 | 666.00K |
| 2026-09-04 | HKD 20.60 | -1.72% | HKD 21.00 | HKD 21.22 | HKD 19.00 | 749.00K |
| 2026-09-03 | HKD 20.96 | -2.96% | HKD 21.00 | HKD 21.36 | HKD 19.21 | 669.00K |
| 2026-09-02 | HKD 21.60 | +4.85% | HKD 20.56 | HKD 21.70 | HKD 20.18 | 673.00K |
| 2026-09-01 | HKD 20.60 | +0.88% | HKD 20.18 | HKD 21.00 | HKD 18.80 | 742.00K |
| 2026-08-31 | HKD 20.42 | +4.02% | HKD 19.50 | HKD 20.50 | HKD 18.73 | 618.00K |
| 2026-08-28 | HKD 19.63 | -0.15% | HKD 19.46 | HKD 21.44 | HKD 18.68 | 674.00K |
| 2026-08-27 | HKD 19.66 | -3.53% | HKD 19.41 | HKD 21.20 | HKD 19.01 | 638.00K |
| 2026-08-26 | HKD 20.38 | +13.79% | HKD 17.51 | HKD 20.38 | HKD 17.50 | 649.00K |
| 2026-08-25 | HKD 17.91 | +5.23% | HKD 18.66 | HKD 19.00 | HKD 16.50 | 624.00K |
| 2026-08-24 | HKD 17.02 | -9.56% | HKD 17.88 | HKD 19.66 | HKD 16.53 | 675.00K |
| 2026-08-21 | HKD 18.82 | +20.41% | HKD 16.50 | HKD 19.11 | HKD 15.92 | 692.00K |
| 2026-08-20 | HKD 15.63 | +6.84% | HKD 14.62 | HKD 20.00 | HKD 14.35 | 654.00K |
| 2026-08-19 | HKD 14.63 | -38.37% | HKD 23.20 | HKD 23.20 | HKD 14.41 | 1.15M |
| 2026-08-18 | HKD 23.74 | -7.91% | HKD 25.76 | HKD 25.76 | HKD 19.16 | 1.00M |
| 2026-08-17 | HKD 25.78 | -2.72% | HKD 25.72 | HKD 26.34 | HKD 23.70 | 738.00K |
| 2026-08-14 | HKD 26.50 | -1.27% | HKD 27.44 | HKD 28.44 | HKD 24.38 | 752.00K |
| 2026-08-13 | HKD 26.84 | +4.93% | HKD 25.58 | HKD 27.40 | HKD 23.20 | 1.16M |
| 2026-08-12 | HKD 25.58 | -2.07% | HKD 26.14 | HKD 27.26 | HKD 25.26 | 635.00K |
| 2026-08-11 | HKD 26.12 | +1.24% | HKD 25.76 | HKD 26.54 | HKD 24.86 | 664.00K |
| 2026-08-10 | HKD 25.80 | -0.77% | HKD 25.00 | HKD 25.82 | HKD 24.34 | 635.00K |
| 2026-08-07 | HKD 26.00 | +0.23% | HKD 25.20 | HKD 27.28 | HKD 25.00 | 694.00K |
| 2026-08-06 | HKD 25.94 | +3.18% | HKD 27.00 | HKD 27.50 | HKD 25.10 | 724.00K |
| 2026-08-05 | HKD 25.14 | +0.40% | HKD 25.40 | HKD 28.80 | HKD 24.92 | 1.05M |
| 2026-08-04 | HKD 25.04 | -0.16% | HKD 26.50 | HKD 29.10 | HKD 24.24 | 975.00K |
| 2026-08-03 | HKD 25.08 | +11.07% | HKD 22.10 | HKD 26.02 | HKD 21.82 | 650.00K |
| 2026-07-31 | HKD 22.58 | +0.71% | HKD 22.50 | HKD 24.48 | HKD 21.48 | 722.00K |
| 2026-07-30 | HKD 22.42 | -0.88% | HKD 22.60 | HKD 24.00 | HKD 22.24 | 618.00K |
| 2026-07-29 | HKD 22.62 | -3.66% | HKD 23.12 | HKD 23.92 | HKD 21.26 | 739.00K |
| 2026-07-28 | HKD 23.48 | -1.10% | HKD 26.06 | HKD 26.06 | HKD 22.24 | 636.00K |
| 2026-07-27 | HKD 23.74 | +0.42% | HKD 24.38 | HKD 26.18 | HKD 23.60 | 678.00K |
| 2026-07-24 | HKD 23.64 | +6.01% | HKD 22.30 | HKD 24.20 | HKD 22.00 | 787.00K |
| 2026-07-23 | HKD 22.30 | +3.72% | HKD 20.90 | HKD 22.98 | HKD 20.90 | 786.00K |
| 2026-07-22 | HKD 21.50 | -2.80% | HKD 21.98 | HKD 22.10 | HKD 21.04 | 666.00K |
| 2026-07-21 | HKD 22.12 | +12.17% | HKD 19.20 | HKD 22.12 | HKD 19.04 | 617.00K |
| 2026-07-20 | HKD 19.72 | +3.90% | HKD 19.14 | HKD 20.70 | HKD 18.60 | 714.00K |
| 2026-07-17 | HKD 18.98 | -8.57% | HKD 20.40 | HKD 20.40 | HKD 17.50 | 621.00K |
| 2026-07-16 | HKD 20.76 | -4.86% | HKD 21.82 | HKD 24.78 | HKD 18.90 | 771.00K |
| 2026-07-15 | HKD 21.82 | +8.88% | HKD 20.80 | HKD 22.80 | HKD 18.91 | 618.00K |
| 2026-07-14 | HKD 20.04 | +4.92% | HKD 18.90 | HKD 20.78 | HKD 18.90 | 653.00K |
| 2026-07-13 | HKD 19.10 | -3.29% | HKD 19.71 | HKD 20.06 | HKD 18.10 | 664.10K |
| 2026-07-10 | HKD 19.75 | -5.77% | HKD 20.96 | HKD 21.64 | HKD 18.80 | 616.50K |
| 2026-07-09 | HKD 20.96 | +5.54% | HKD 20.48 | HKD 21.42 | HKD 19.35 | 627.00K |
| 2026-07-08 | HKD 19.86 | +2.37% | HKD 19.00 | HKD 20.48 | HKD 17.60 | 615.00K |
| 2026-07-07 | HKD 19.40 | +3.08% | HKD 17.50 | HKD 20.74 | HKD 17.30 | 609.00K |
| 2026-07-06 | HKD 18.82 | -7.29% | HKD 20.32 | HKD 20.32 | HKD 17.00 | 608.00K |
| 2026-07-03 | HKD 20.30 | +17.41% | HKD 17.35 | HKD 21.22 | HKD 17.35 | 622.00K |
| 2026-07-02 | HKD 17.29 | +8.06% | HKD 16.12 | HKD 18.50 | HKD 16.12 | 646.00K |
| 2026-06-30 | HKD 16.00 | +4.58% | HKD 15.50 | HKD 16.90 | HKD 15.30 | 616.00K |
| 2026-06-29 | HKD 15.30 | -1.29% | HKD 15.98 | HKD 17.10 | HKD 15.00 | 622.00K |
| 2026-06-26 | HKD 15.50 | -6.06% | HKD 16.68 | HKD 16.70 | HKD 15.00 | 607.00K |
| 2026-06-25 | HKD 16.50 | +21.59% | HKD 14.50 | HKD 16.50 | HKD 13.75 | 664.00K |
| 2026-06-24 | HKD 13.57 | -7.69% | HKD 15.00 | HKD 15.00 | HKD 13.48 | 696.00K |
| 2026-06-23 | HKD 14.70 | -2.46% | HKD 14.38 | HKD 16.32 | HKD 14.40 | 655.00K |
| 2026-06-22 | HKD 15.07 | +1.82% | HKD 15.10 | HKD 16.50 | HKD 15.07 | 628.00K |
| 2026-06-18 | HKD 14.80 | -2.70% | HKD 15.49 | HKD 16.34 | HKD 14.50 | 662.00K |
| 2026-06-17 | HKD 15.21 | -0.59% | HKD 16.00 | HKD 16.26 | HKD 15.09 | 612.00K |
| 2026-06-16 | HKD 15.30 | -6.93% | HKD 16.28 | HKD 17.00 | HKD 15.25 | 609.00K |
| 2026-06-15 | HKD 16.44 | -8.31% | HKD 17.50 | HKD 17.93 | HKD 16.01 | 603.00K |
| 2026-06-12 | HKD 17.93 | +14.20% | HKD 16.42 | HKD 17.99 | HKD 15.87 | 779.00K |
| 2026-06-11 | HKD 15.70 | -12.78% | HKD 18.00 | HKD 18.01 | HKD 15.06 | 710.00K |
| 2026-06-10 | HKD 18.00 | +16.81% | HKD 15.21 | HKD 18.00 | HKD 14.64 | 617.00K |
| 2026-06-09 | HKD 15.41 | +5.69% | HKD 14.58 | HKD 16.00 | HKD 14.05 | 661.00K |
| 2026-06-08 | HKD 14.58 | -15.38% | HKD 17.23 | HKD 17.23 | HKD 14.02 | 1.07M |
| 2026-06-05 | HKD 17.23 | -2.71% | HKD 17.18 | HKD 18.50 | HKD 15.70 | 948.00K |
| 2026-06-04 | HKD 17.71 | -7.03% | HKD 19.08 | HKD 20.16 | HKD 17.13 | 741.00K |
| 2026-06-03 | HKD 19.05 | +8.24% | HKD 18.12 | HKD 20.20 | HKD 17.41 | 605.00K |
| 2026-06-02 | HKD 17.60 | 0.00% | HKD 17.66 | HKD 18.84 | HKD 17.09 | 633.00K |
| 2026-06-01 | HKD 17.60 | +18.92% | HKD 14.63 | HKD 19.01 | HKD 14.62 | 704.00K |
| 2026-05-29 | HKD 14.80 | +7.09% | HKD 13.82 | HKD 14.80 | HKD 12.80 | 720.00K |
| 2026-05-28 | HKD 13.82 | -4.03% | HKD 14.50 | HKD 14.50 | HKD 12.94 | 817.00K |
| 2026-05-27 | HKD 14.40 | -1.64% | HKD 14.55 | HKD 15.60 | HKD 13.80 | 687.00K |
| 2026-05-26 | HKD 14.64 | -0.81% | HKD 14.56 | HKD 15.26 | HKD 13.95 | 701.20K |