Jiayuan Services Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.415	0.450	0.380	0.425	0.425	600,000
2026-01-26	0.410	0.440	0.410	0.440	0.440	37,000
2026-01-23	0.470	0.470	0.400	0.410	0.410	52,000
2026-01-22	0.435	0.435	0.425	0.425	0.425	12,000
2026-01-21	0.450	0.450	0.410	0.430	0.430	92,000
2026-01-20	0.450	0.450	0.450	0.450	0.450	11,000
2026-01-19	0.470	0.470	0.465	0.465	0.465	12,000
2026-01-16	0.460	0.495	0.460	0.460	0.460	134,000
2026-01-15	0.430	0.460	0.430	0.460	0.460	88,000
2026-01-14	0.455	0.455	0.450	0.450	0.450	50,000
2026-01-13	0.460	0.475	0.455	0.455	0.455	15,000
2026-01-12	0.440	0.455	0.440	0.455	0.455	110,000
2026-01-09	0.445	0.450	0.445	0.450	0.450	23,000
2026-01-08	0.445	0.455	0.440	0.450	0.450	21,000
2026-01-07	0.480	0.480	0.445	0.445	0.445	234,000
2026-01-06	0.500	0.500	0.490	0.490	0.490	60,000
2026-01-05	0.500	0.500	0.500	0.500	0.500	1,000
2026-01-02	0.500	0.500	0.500	0.500	0.500	2,000
2025-12-31	0.510	0.540	0.510	0.520	0.520	798,000
2025-12-30	0.500	0.520	0.500	0.520	0.520	327,000
2025-12-29	0.480	0.530	0.480	0.500	0.500	1,292,000
2025-12-24	0.475	0.480	0.475	0.480	0.480	402,000
2025-12-23	0.455	0.475	0.450	0.455	0.455	85,000
2025-12-22	0.395	0.480	0.395	0.465	0.465	2,244,000
2025-12-19	0.385	0.385	0.385	0.385	0.385	6,000
2025-12-18	0.375	0.400	0.375	0.400	0.400	12,000
2025-12-17	0.390	0.400	0.390	0.400	0.400	4,000
2025-12-16	0.400	0.405	0.400	0.400	0.400	521,000
2025-12-15	0.360	0.400	0.360	0.370	0.370	1,514,000
2025-12-12	0.380	0.380	0.340	0.340	0.340	1,319,000
2025-12-11	0.385	0.400	0.370	0.370	0.370	374,000
2025-12-10	0.400	0.400	0.370	0.400	0.400	760,000
2025-12-09	0.400	0.420	0.390	0.390	0.390	1,520,000
2025-12-08	0.400	0.400	0.395	0.400	0.400	711,000
2025-12-05	0.400	0.410	0.385	0.400	0.400	318,000
2025-12-04	0.375	0.375	0.375	0.375	0.375	10,000
2025-12-03	0.375	0.375	0.375	0.375	0.375	1,000
2025-12-02	0.380	0.380	0.375	0.375	0.375	15,000
2025-12-01	0.390	0.390	0.375	0.375	0.375	41,048
2025-11-28	0.395	0.395	0.395	0.395	0.395	10,000
2025-11-27	0.400	0.400	0.395	0.395	0.395	112,000
2025-11-26	0.400	0.400	0.400	0.400	0.400	127,000
2025-11-25	0.375	0.375	0.375	0.375	0.375	1,000
2025-11-24	0.385	0.385	0.375	0.375	0.375	37,000
2025-11-21	0.395	0.395	0.395	0.395	0.395	73,000
2025-11-20	0.375	0.400	0.375	0.400	0.400	218,000
2025-11-19	0.370	0.375	0.370	0.375	0.375	16,000
2025-11-18	0.365	0.370	0.365	0.370	0.370	55,000
2025-11-17	0.365	0.365	0.360	0.360	0.360	335,000
2025-11-14	0.370	0.375	0.370	0.375	0.375	4,000
2025-11-13	0.370	0.370	0.370	0.370	0.370	1,000
2025-11-12	0.360	0.360	0.360	0.360	0.360	6,000
2025-11-11	0.375	0.385	0.365	0.365	0.365	14,000
2025-11-10	0.375	0.375	0.360	0.365	0.365	75,000
2025-11-07	0.380	0.385	0.370	0.370	0.370	75,000
2025-11-06	0.375	0.375	0.375	0.375	0.375	42,000
2025-11-05	0.385	0.385	0.375	0.375	0.375	94,000
2025-11-04	0.390	0.400	0.360	0.385	0.385	715,000
2025-11-03	0.435	0.435	0.370	0.400	0.400	834,486
2025-10-31	0.450	0.485	0.450	0.485	0.485	56,000

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.0790 HKD
2022-06-14	0.0790 HKD
2021-06-15	0.6400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.