Jia Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.460 | 0.460 | 0.435 | 0.445 | 1.780 | 720,000 |
| 2024-05-13 | 0.500 | 0.510 | 0.445 | 0.460 | 1.840 | 1,880,000 |
| 2024-05-10 | 0.510 | 0.550 | 0.490 | 0.490 | 1.960 | 700,000 |
| 2024-05-09 | 0.450 | 0.570 | 0.450 | 0.510 | 2.040 | 860,000 |
| 2024-05-08 | 0.490 | 0.490 | 0.440 | 0.455 | 1.820 | 700,000 |
| 2024-05-07 | 0.550 | 0.550 | 0.470 | 0.490 | 1.960 | 420,000 |
| 2024-05-06 | 0.610 | 0.610 | 0.570 | 0.570 | 2.280 | 335,000 |
| 2024-05-03 | 0.730 | 0.810 | 0.620 | 0.640 | 2.560 | 1,560,000 |
| 2024-05-02 | 0.425 | 0.750 | 0.425 | 0.740 | 2.960 | 2,390,000 |
| 2024-04-30 | 0.300 | 0.420 | 0.300 | 0.420 | 1.680 | 980,000 |
| 2024-04-29 | 0.380 | 0.380 | 0.285 | 0.300 | 1.200 | 1,870,000 |
| 2024-04-26 | 0.380 | 0.395 | 0.360 | 0.380 | 1.520 | 585,000 |
| 2024-04-25 | 0.390 | 0.400 | 0.370 | 0.380 | 1.520 | 915,000 |
| 2024-04-24 | 0.480 | 0.480 | 0.400 | 0.405 | 1.620 | 1,010,000 |
| 2024-04-23 | 0.540 | 0.550 | 0.480 | 0.480 | 1.920 | 465,000 |
| 2024-04-22 | 0.590 | 0.600 | 0.570 | 0.570 | 2.280 | 630,000 |
| 2024-04-19 | 0.600 | 0.620 | 0.560 | 0.580 | 2.320 | 270,000 |
| 2024-04-18 | 0.600 | 0.630 | 0.600 | 0.620 | 2.480 | 320,000 |
| 2024-04-17 | 0.630 | 0.680 | 0.550 | 0.620 | 2.480 | 1,080,000 |
| 2024-04-16 | 0.650 | 0.670 | 0.630 | 0.630 | 2.520 | 755,000 |
| 2024-04-15 | 0.910 | 0.910 | 0.600 | 0.650 | 2.600 | 2,180,000 |
| 2024-04-12 | 1.030 | 1.030 | 0.960 | 0.970 | 3.880 | 380,000 |
| 2024-04-11 | 1.090 | 1.090 | 1.000 | 1.030 | 4.120 | 615,000 |
| 2024-04-10 | 1.180 | 1.180 | 1.060 | 1.130 | 4.520 | 170,000 |
| 2024-04-09 | 1.150 | 1.150 | 1.030 | 1.080 | 4.320 | 640,000 |
| 2024-04-08 | 1.280 | 1.280 | 1.010 | 1.190 | 4.760 | 1,000,000 |
| 2024-04-05 | 1.330 | 1.330 | 1.280 | 1.280 | 5.120 | 270,000 |
| 2024-04-03 | 1.380 | 1.380 | 1.320 | 1.320 | 5.280 | 1,075,000 |
| 2024-04-02 | 1.360 | 1.400 | 1.360 | 1.380 | 5.520 | 1,535,000 |
| 2024-03-28 | 1.350 | 1.380 | 1.280 | 1.360 | 5.440 | 1,440,000 |
| 2024-03-27 | 1.350 | 1.370 | 1.320 | 1.350 | 5.400 | 880,000 |
| 2024-03-26 | 1.300 | 1.400 | 1.300 | 1.350 | 5.400 | 710,000 |
| 2024-03-25 | 1.300 | 1.400 | 1.240 | 1.280 | 5.120 | 900,000 |
| 2024-03-22 | 0.640 | 0.660 | 0.620 | 0.640 | 5.120 | 3,800,000 |
| 2024-03-21 | 0.680 | 0.680 | 0.620 | 0.640 | 5.120 | 3,520,000 |
| 2024-03-20 | 0.720 | 0.720 | 0.670 | 0.680 | 5.440 | 3,590,000 |
| 2024-03-19 | 0.730 | 0.740 | 0.650 | 0.700 | 5.600 | 6,200,000 |
| 2024-03-18 | 0.740 | 0.770 | 0.700 | 0.720 | 5.760 | 8,260,000 |
| 2024-03-15 | 0.710 | 0.730 | 0.680 | 0.700 | 5.600 | 4,670,000 |
| 2024-03-14 | 0.670 | 0.750 | 0.670 | 0.700 | 5.600 | 7,610,000 |
| 2024-03-13 | 0.600 | 0.700 | 0.600 | 0.660 | 5.280 | 7,270,000 |
| 2024-03-12 | 0.580 | 0.620 | 0.540 | 0.600 | 4.800 | 7,280,000 |
| 2024-03-11 | 0.495 | 0.630 | 0.495 | 0.580 | 4.640 | 8,990,000 |
| 2024-03-08 | 0.325 | 0.510 | 0.325 | 0.495 | 3.960 | 16,580,000 |
| 2024-03-07 | 0.510 | 0.710 | 0.250 | 0.320 | 2.560 | 34,148,500 |
| 2024-03-06 | 0.350 | 0.510 | 0.350 | 0.500 | 4.000 | 17,535,000 |
| 2024-03-05 | 0.290 | 0.360 | 0.265 | 0.350 | 2.800 | 21,550,000 |
| 2024-03-04 | 0.233 | 0.285 | 0.230 | 0.265 | 2.120 | 12,470,000 |
| 2024-03-01 | 0.171 | 0.230 | 0.171 | 0.230 | 1.840 | 12,610,000 |
| 2024-02-29 | 0.157 | 0.179 | 0.154 | 0.171 | 1.368 | 4,390,000 |
| 2024-02-28 | 0.161 | 0.161 | 0.144 | 0.146 | 1.168 | 9,030,000 |
| 2024-02-27 | 0.167 | 0.167 | 0.138 | 0.161 | 1.288 | 9,730,000 |
| 2024-02-26 | 0.169 | 0.175 | 0.158 | 0.167 | 1.336 | 2,920,000 |
| 2024-02-23 | 0.160 | 0.180 | 0.154 | 0.162 | 1.296 | 9,400,000 |
| 2024-02-22 | 0.125 | 0.165 | 0.123 | 0.162 | 1.296 | 12,370,000 |
| 2024-02-21 | 0.126 | 0.126 | 0.124 | 0.125 | 1.000 | 300,000 |
| 2024-02-20 | 0.140 | 0.141 | 0.121 | 0.124 | 0.992 | 1,540,000 |
| 2024-02-19 | 0.110 | 0.136 | 0.110 | 0.135 | 1.080 | 4,380,000 |
| 2024-02-16 | 0.100 | 0.111 | 0.100 | 0.111 | 0.888 | 1,580,000 |
| 2024-02-15 | 0.096 | 0.101 | 0.096 | 0.100 | 0.800 | 340,000 |
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.