Jia Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.043	0.043	0.043	0.043	0.344	0
2023-02-21	0.043	0.043	0.043	0.043	0.344	0
2023-02-20	0.043	0.043	0.043	0.043	0.344	0
2023-02-17	0.043	0.043	0.041	0.043	0.344	40,000
2023-02-16	0.042	0.042	0.042	0.042	0.336	160,000
2023-02-15	0.043	0.043	0.041	0.041	0.328	180,000
2023-02-14	0.044	0.044	0.041	0.041	0.328	790,000
2023-02-13	0.046	0.046	0.043	0.043	0.344	110,000
2023-02-10	0.042	0.046	0.041	0.041	0.328	130,000
2023-02-09	0.046	0.046	0.046	0.046	0.368	0
2023-02-08	0.043	0.046	0.042	0.046	0.368	210,000
2023-02-07	0.043	0.045	0.041	0.045	0.360	30,000
2023-02-06	0.046	0.046	0.044	0.044	0.352	150,000
2023-02-03	0.043	0.049	0.043	0.046	0.368	580,000
2023-02-02	0.046	0.046	0.044	0.044	0.352	470,000
2023-02-01	0.045	0.046	0.042	0.046	0.368	220,000
2023-01-31	0.047	0.047	0.047	0.047	0.376	10,000
2023-01-30	0.042	0.048	0.041	0.045	0.360	1,130,000
2023-01-27	0.040	0.042	0.040	0.042	0.336	20,000
2023-01-26	0.043	0.043	0.043	0.043	0.344	0
2023-01-20	0.043	0.043	0.043	0.043	0.344	0
2023-01-19	0.042	0.042	0.042	0.042	0.336	300,000
2023-01-18	0.040	0.040	0.040	0.040	0.320	0
2023-01-17	0.042	0.042	0.040	0.040	0.320	1,630,000
2023-01-16	0.047	0.047	0.043	0.046	0.368	30,000
2023-01-13	0.051	0.051	0.044	0.049	0.392	140,000
2023-01-12	0.044	0.048	0.043	0.048	0.384	140,000
2023-01-11	0.045	0.052	0.045	0.047	0.376	190,000
2023-01-10	0.040	0.050	0.040	0.042	0.336	1,310,000
2023-01-09	0.041	0.042	0.039	0.042	0.336	1,500,000
2023-01-06	0.039	0.042	0.039	0.039	0.312	1,160,000
2023-01-05	0.038	0.043	0.036	0.041	0.328	1,410,000
2023-01-04	0.040	0.043	0.037	0.043	0.344	720,000
2023-01-03	0.036	0.040	0.035	0.040	0.320	570,000
2022-12-30	0.035	0.035	0.035	0.035	0.280	0
2022-12-29	0.035	0.035	0.035	0.035	0.280	0
2022-12-28	0.034	0.039	0.033	0.034	0.272	190,000
2022-12-23	0.039	0.039	0.033	0.033	0.264	2,290,000
2022-12-22	0.040	0.040	0.040	0.040	0.320	0
2022-12-21	0.043	0.043	0.043	0.043	0.344	0
2022-12-20	0.043	0.043	0.043	0.043	0.344	0
2022-12-19	0.043	0.043	0.043	0.043	0.344	0
2022-12-16	0.043	0.043	0.038	0.043	0.344	1,610,000
2022-12-15	0.043	0.043	0.040	0.042	0.336	2,400,000
2022-12-14	0.043	0.043	0.043	0.043	0.344	0
2022-12-13	0.042	0.044	0.036	0.044	0.352	2,270,000
2022-12-12	0.043	0.043	0.037	0.041	0.328	860,000
2022-12-09	0.039	0.042	0.035	0.041	0.328	1,500,000
2022-12-08	0.039	0.039	0.039	0.039	0.312	0
2022-12-07	0.041	0.041	0.034	0.039	0.312	430,000
2022-12-06	0.034	0.040	0.034	0.038	0.304	870,000
2022-12-05	0.034	0.034	0.032	0.034	0.272	70,000
2022-12-02	0.033	0.036	0.033	0.036	0.288	450,000
2022-12-01	0.034	0.034	0.034	0.034	0.272	0
2022-11-30	0.033	0.035	0.033	0.034	0.272	700,000
2022-11-29	0.034	0.034	0.032	0.034	0.272	550,000
2022-11-28	0.038	0.039	0.035	0.035	0.280	1,500,000
2022-11-25	0.038	0.039	0.031	0.039	0.312	740,000
2022-11-24	0.030	0.033	0.030	0.032	0.256	330,000
2022-11-23	0.028	0.043	0.028	0.035	0.280	5,390,000

← NewerPage 16 of 21 · 1,234 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.