Jiayuan Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.480	0.480	0.465	0.475	0.475	106,000
2025-08-04	0.485	0.490	0.485	0.490	0.490	31,000
2025-08-01	0.520	0.530	0.510	0.510	0.510	1,207,000
2025-07-31	0.495	0.530	0.475	0.520	0.520	2,534,000
2025-07-30	0.490	0.510	0.470	0.500	0.500	1,895,000
2025-07-29	0.485	0.490	0.470	0.490	0.490	602,000
2025-07-28	0.430	0.480	0.430	0.480	0.480	227,000
2025-07-25	0.480	0.480	0.455	0.470	0.470	1,262,000
2025-07-24	0.425	0.465	0.410	0.465	0.465	1,779,000
2025-07-23	0.450	0.455	0.430	0.430	0.430	252,000
2025-07-22	0.455	0.460	0.445	0.445	0.445	180,000
2025-07-21	0.460	0.460	0.445	0.455	0.455	98,000
2025-07-18	0.465	0.465	0.445	0.445	0.445	99,000
2025-07-17	0.470	0.470	0.445	0.445	0.445	151,000
2025-07-16	0.450	0.470	0.445	0.465	0.465	300,000
2025-07-15	0.470	0.470	0.455	0.455	0.455	26,000
2025-07-14	0.470	0.470	0.445	0.450	0.450	1,410,000
2025-07-11	0.455	0.465	0.440	0.445	0.445	208,000
2025-07-10	0.460	0.470	0.445	0.455	0.455	152,000
2025-07-09	0.460	0.460	0.445	0.445	0.445	118,000
2025-07-08	0.465	0.465	0.410	0.455	0.455	2,190,000
2025-07-07	0.490	0.490	0.440	0.470	0.470	122,000
2025-07-04	0.500	0.500	0.465	0.480	0.480	106,000
2025-07-03	0.510	0.510	0.510	0.510	0.510	0
2025-07-02	0.500	0.510	0.475	0.510	0.510	10,000
2025-06-30	0.510	0.520	0.485	0.520	0.520	102,000
2025-06-27	0.490	0.500	0.480	0.500	0.500	157,000
2025-06-26	0.500	0.520	0.465	0.480	0.480	1,518,000
2025-06-25	0.465	0.495	0.465	0.490	0.490	288,000
2025-06-24	0.470	0.470	0.455	0.465	0.465	198,000
2025-06-23	0.475	0.475	0.455	0.470	0.470	59,000
2025-06-20	0.475	0.480	0.440	0.465	0.465	623,000
2025-06-19	0.475	0.485	0.450	0.470	0.470	156,000
2025-06-18	0.485	0.490	0.460	0.475	0.475	133,000
2025-06-17	0.485	0.485	0.465	0.485	0.485	63,000
2025-06-16	0.490	0.490	0.455	0.485	0.485	204,000
2025-06-13	0.485	0.495	0.475	0.490	0.490	161,000
2025-06-12	0.485	0.485	0.485	0.485	0.485	11,000
2025-06-11	0.500	0.500	0.490	0.490	0.490	7,000
2025-06-10	0.480	0.490	0.480	0.490	0.490	255,000
2025-06-09	0.500	0.510	0.485	0.490	0.490	1,101,000
2025-06-06	0.485	0.520	0.485	0.500	0.500	828,000
2025-06-05	0.500	0.500	0.485	0.500	0.500	139,000
2025-06-04	0.480	0.520	0.475	0.500	0.500	3,114,000
2025-06-03	0.445	0.485	0.445	0.480	0.480	769,000
2025-06-02	0.410	0.445	0.410	0.440	0.440	163,000
2025-05-30	0.415	0.430	0.410	0.420	0.420	775,000
2025-05-29	0.415	0.425	0.395	0.405	0.405	431,000
2025-05-28	0.415	0.425	0.400	0.410	0.410	627,000
2025-05-27	0.390	0.415	0.390	0.395	0.395	630,000
2025-05-26	0.365	0.395	0.360	0.390	0.390	569,000
2025-05-23	0.355	0.360	0.350	0.355	0.355	383,000
2025-05-22	0.355	0.360	0.340	0.345	0.345	291,000
2025-05-21	0.350	0.355	0.330	0.340	0.340	80,000
2025-05-20	0.335	0.350	0.325	0.335	0.335	193,000
2025-05-19	0.355	0.360	0.320	0.335	0.335	199,000
2025-05-16	0.340	0.345	0.320	0.345	0.345	175,000
2025-05-15	0.340	0.340	0.330	0.330	0.330	22,000
2025-05-14	0.325	0.345	0.325	0.340	0.340	28,000
2025-05-13	0.350	0.350	0.340	0.350	0.350	13,000

← NewerPage 6 of 21 · 1,234 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.