Jia Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.305	0.305	0.305	0.305	1.220	40,000
2024-11-06	0.305	0.305	0.305	0.305	1.220	60,000
2024-11-05	0.300	0.300	0.300	0.300	1.200	80,000
2024-11-04	0.305	0.305	0.300	0.300	1.200	240,000
2024-11-01	0.265	0.305	0.265	0.300	1.200	80,000
2024-10-31	0.310	0.310	0.310	0.310	1.240	0
2024-10-30	0.305	0.310	0.305	0.310	1.240	40,000
2024-10-29	0.305	0.305	0.305	0.305	1.220	40,000
2024-10-28	0.300	0.320	0.300	0.300	1.200	80,000
2024-10-25	0.300	0.300	0.300	0.300	1.200	0
2024-10-24	0.300	0.300	0.300	0.300	1.200	0
2024-10-23	0.300	0.300	0.300	0.300	1.200	45,000
2024-10-22	0.305	0.305	0.300	0.300	1.200	300,000
2024-10-21	0.295	0.300	0.290	0.300	1.200	100,000
2024-10-18	0.300	0.310	0.290	0.290	1.160	480,000
2024-10-17	0.310	0.315	0.310	0.315	1.260	120,000
2024-10-16	0.330	0.340	0.320	0.320	1.280	275,000
2024-10-15	0.325	0.325	0.325	0.325	1.300	40,000
2024-10-14	0.340	0.340	0.320	0.320	1.280	180,000
2024-10-10	0.325	0.325	0.325	0.325	1.300	140,000
2024-10-09	0.320	0.320	0.320	0.320	1.280	60,000
2024-10-08	0.350	0.350	0.320	0.320	1.280	800,000
2024-10-07	0.360	0.375	0.350	0.370	1.480	170,000
2024-10-04	0.335	0.360	0.335	0.360	1.440	140,000
2024-10-03	0.320	0.370	0.315	0.370	1.480	610,000
2024-10-02	0.370	0.380	0.365	0.375	1.500	1,010,000
2024-09-30	0.385	0.385	0.360	0.375	1.500	1,140,000
2024-09-27	0.380	0.390	0.375	0.390	1.560	80,000
2024-09-26	0.375	0.375	0.375	0.375	1.500	5,000
2024-09-25	0.380	0.380	0.370	0.375	1.500	280,000
2024-09-24	0.425	0.425	0.380	0.380	1.520	60,000
2024-09-23	0.385	0.385	0.380	0.380	1.520	1,140,000
2024-09-20	0.375	0.390	0.375	0.380	1.520	1,345,000
2024-09-19	0.400	0.400	0.390	0.390	1.560	260,000
2024-09-17	0.405	0.405	0.400	0.400	1.600	320,000
2024-09-16	0.400	0.400	0.400	0.400	1.600	40,000
2024-09-13	0.395	0.395	0.390	0.390	1.560	280,000
2024-09-12	0.395	0.395	0.395	0.395	1.580	200,000
2024-09-11	0.395	0.395	0.395	0.395	1.580	120,000
2024-09-10	0.395	0.400	0.395	0.400	1.600	160,000
2024-09-09	0.380	0.390	0.350	0.390	1.560	300,000
2024-09-05	0.385	0.405	0.385	0.405	1.620	200,000
2024-09-04	0.400	0.400	0.400	0.400	1.600	120,000
2024-09-03	0.440	0.440	0.440	0.440	1.760	0
2024-09-02	0.470	0.470	0.440	0.440	1.760	360,000
2024-08-30	0.450	0.470	0.440	0.470	1.880	1,160,000
2024-08-29	0.415	0.460	0.375	0.420	1.680	705,000
2024-08-28	0.370	0.370	0.370	0.370	1.480	0
2024-08-27	0.380	0.380	0.370	0.370	1.480	965,000
2024-08-26	0.400	0.400	0.400	0.400	1.600	10,000
2024-08-23	0.410	0.410	0.410	0.410	1.640	120,000
2024-08-22	0.420	0.420	0.400	0.415	1.660	1,690,000
2024-08-21	0.415	0.415	0.405	0.410	1.640	760,000
2024-08-20	0.400	0.415	0.400	0.415	1.660	365,000
2024-08-19	0.440	0.440	0.400	0.415	1.660	240,000
2024-08-16	0.400	0.400	0.395	0.395	1.580	920,000
2024-08-15	0.375	0.400	0.375	0.400	1.600	180,000
2024-08-14	0.310	0.375	0.310	0.375	1.500	140,000
2024-08-13	0.380	0.380	0.380	0.380	1.520	0
2024-08-12	0.355	0.380	0.350	0.380	1.520	340,000

← NewerPage 9 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.