Jia Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.360	0.390	0.360	0.390	1.560	185,000
2024-08-08	0.345	0.350	0.345	0.350	1.400	40,000
2024-08-07	0.340	0.340	0.340	0.340	1.360	60,000
2024-08-06	0.350	0.350	0.330	0.330	1.320	120,000
2024-08-05	0.360	0.360	0.350	0.350	1.400	160,000
2024-08-02	0.390	0.390	0.390	0.390	1.560	20,000
2024-08-01	0.390	0.390	0.390	0.390	1.560	125,000
2024-07-31	0.395	0.395	0.390	0.390	1.560	168,000
2024-07-30	0.400	0.400	0.400	0.400	1.600	40,000
2024-07-29	0.400	0.400	0.400	0.400	1.600	80,000
2024-07-26	0.410	0.410	0.405	0.405	1.620	280,000
2024-07-25	0.400	0.435	0.400	0.415	1.660	660,000
2024-07-24	0.365	0.375	0.365	0.370	1.480	180,000
2024-07-23	0.400	0.400	0.350	0.350	1.400	120,000
2024-07-22	0.400	0.400	0.400	0.400	1.600	120,000
2024-07-19	0.425	0.425	0.420	0.420	1.680	60,000
2024-07-18	0.430	0.430	0.430	0.430	1.720	40,000
2024-07-17	0.440	0.440	0.430	0.430	1.720	60,000
2024-07-16	0.450	0.450	0.450	0.450	1.800	65,000
2024-07-15	0.425	0.430	0.425	0.430	1.720	180,000
2024-07-12	0.430	0.430	0.425	0.425	1.700	160,000
2024-07-11	0.460	0.460	0.445	0.445	1.780	500,000
2024-07-10	0.465	0.465	0.460	0.460	1.840	240,000
2024-07-09	0.470	0.470	0.460	0.460	1.840	135,000
2024-07-08	0.475	0.480	0.475	0.480	1.920	60,000
2024-07-05	0.480	0.480	0.480	0.480	1.920	0
2024-07-04	0.480	0.480	0.480	0.480	1.920	0
2024-07-03	0.470	0.480	0.455	0.480	1.920	140,000
2024-07-02	0.470	0.470	0.465	0.465	1.860	90,000
2024-06-28	0.470	0.470	0.440	0.465	1.860	540,000
2024-06-27	0.510	0.510	0.460	0.470	1.880	480,000
2024-06-26	0.510	0.510	0.510	0.510	2.040	95,000
2024-06-25	0.520	0.520	0.520	0.520	2.080	20,000
2024-06-24	0.520	0.520	0.510	0.520	2.080	162,000
2024-06-21	0.500	0.540	0.500	0.510	2.040	560,000
2024-06-20	0.550	0.550	0.540	0.540	2.160	220,000
2024-06-19	0.550	0.560	0.530	0.550	2.200	370,000
2024-06-18	0.570	0.570	0.550	0.550	2.200	490,000
2024-06-17	0.580	0.580	0.560	0.570	2.280	480,000
2024-06-14	0.590	0.590	0.570	0.580	2.320	120,000
2024-06-13	0.580	0.590	0.580	0.580	2.320	220,000
2024-06-12	0.610	0.610	0.580	0.580	2.320	320,000
2024-06-11	0.590	0.600	0.580	0.580	2.320	240,000
2024-06-07	0.570	0.580	0.570	0.580	2.320	160,000
2024-06-06	0.570	0.570	0.570	0.570	2.280	80,000
2024-06-05	0.590	0.590	0.570	0.590	2.360	260,000
2024-06-04	0.600	0.610	0.590	0.590	2.360	205,000
2024-06-03	0.550	0.640	0.550	0.590	2.360	1,730,000
2024-05-31	0.490	0.600	0.490	0.550	2.200	1,310,000
2024-05-30	0.520	0.520	0.495	0.495	1.980	260,000
2024-05-29	0.500	0.510	0.490	0.500	2.000	780,000
2024-05-28	0.500	0.500	0.485	0.495	1.980	260,000
2024-05-27	0.470	0.480	0.465	0.480	1.920	220,000
2024-05-24	0.480	0.480	0.455	0.470	1.880	540,000
2024-05-23	0.495	0.500	0.480	0.480	1.920	500,000
2024-05-22	0.480	0.480	0.460	0.475	1.900	480,000
2024-05-21	0.520	0.520	0.475	0.480	1.920	660,000
2024-05-20	0.500	0.530	0.485	0.520	2.080	790,000
2024-05-17	0.480	0.510	0.465	0.495	1.980	1,440,000
2024-05-16	0.455	0.495	0.455	0.475	1.900	920,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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