Advertisement
U.S. markets close in 1 hour 36 minutes

Jiading International Group Holdings Ltd (8153.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.017+0.002 (+13.33%)
At close: 03:59PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.0160.0170.0160.0170.017972,000
Mar 27, 20240.0160.0180.0150.0150.01510,460,000
Mar 26, 20240.0150.0160.0150.0150.0151,080,000
Mar 25, 20240.0160.0200.0150.0150.01531,780,000
Mar 22, 20240.0160.0160.0150.0150.0152,745,000
Mar 21, 20240.0160.0170.0160.0160.0165,240,000
Mar 20, 20240.0180.0180.0160.0160.0162,600,000
Mar 19, 20240.0170.0180.0160.0170.0174,060,000
Mar 18, 20240.0150.0170.0150.0160.0168,280,000
Mar 15, 20240.0170.0170.0170.0170.017-
Mar 14, 20240.0180.0180.0180.0180.018100,500
Mar 13, 20240.0190.0190.0170.0170.0176,474,000
Mar 12, 20240.0180.0190.0180.0190.019560,000
Mar 11, 20240.0170.0180.0170.0180.0184,040,000
Mar 08, 20240.0170.0190.0170.0190.01960,000
Mar 07, 20240.0170.0180.0160.0180.0181,300,500
Mar 06, 20240.0190.0190.0160.0170.0175,140,000
Mar 05, 20240.0180.0180.0170.0180.0187,440,000
Mar 04, 20240.0230.0240.0180.0190.01910,994,500
Mar 01, 20240.0250.0250.0210.0230.0232,080,000
Feb 29, 20240.0230.0240.0230.0240.024634,250
Feb 28, 20240.0220.0230.0220.0230.0238,880,000
Feb 27, 20240.0300.0300.0230.0240.02411,251,000
Feb 26, 20240.0290.0290.0260.0280.028940,000
Feb 23, 20240.0270.0290.0270.0290.029180,050
Feb 22, 20240.0280.0280.0270.0270.027692,000
Feb 21, 20240.0290.0290.0270.0280.0281,200,250
Feb 20, 20240.0290.0300.0250.0290.0291,734,500
Feb 19, 20240.0280.0290.0280.0290.029240,000
Feb 16, 20240.0270.0290.0270.0290.0291,583,525
Feb 15, 20240.0280.0280.0260.0270.0271,333,000
Feb 14, 20240.0290.0300.0290.0290.0291,540,000
Feb 09, 20240.0310.0310.0310.0310.031-
Feb 08, 20240.0310.0310.0310.0310.031-
Feb 07, 20240.0300.0310.0300.0310.031582,500
Feb 06, 20240.0290.0300.0290.0300.0301,360,000
Feb 05, 20240.0260.0280.0260.0280.028400,000
Feb 02, 20240.0280.0280.0240.0260.0263,640,000
Feb 01, 20240.0280.0300.0270.0270.0271,640,500
Jan 31, 20240.0310.0310.0250.0280.0282,620,000
Jan 30, 20240.0330.0330.0310.0310.031107,000
Jan 29, 20240.0330.0330.0330.0330.033-
Jan 26, 20240.0340.0340.0300.0330.0333,460,000
Jan 25, 20240.0330.0340.0330.0340.034460,000
Jan 24, 20240.0350.0350.0310.0330.0331,680,000
Jan 23, 20240.0330.0340.0330.0330.0331,480,000
Jan 22, 20240.0340.0340.0300.0340.034360,000
Jan 19, 20240.0350.0360.0320.0350.0351,565,000
Jan 18, 20240.0300.0330.0300.0330.0331,440,000
Jan 17, 20240.0320.0340.0300.0310.0317,940,000
Jan 16, 20240.0380.0380.0340.0360.0361,740,000
Jan 15, 20240.0380.0380.0380.0380.038-
Jan 12, 20240.0380.0390.0370.0380.0381,820,000
Jan 11, 20240.0390.0390.0360.0380.0382,350,500
Jan 10, 20240.0380.0390.0380.0390.039940,000
Jan 09, 20240.0370.0380.0370.0380.038400,000
Jan 08, 20240.0360.0370.0350.0370.0371,240,000
Jan 05, 20240.0390.0380.0350.0350.0357,800,000
Jan 04, 20240.0390.0400.0390.0390.039623,750
Jan 03, 20240.0370.0410.0370.0390.039700,000
Jan 02, 20240.0400.0400.0380.0390.0393,920,000
Dec 29, 20230.0440.0440.0400.0410.0412,706,000
Dec 28, 20230.0410.0420.0400.0420.042740,000
Dec 27, 20230.0410.0410.0380.0400.040831,000
Dec 22, 20230.0420.0440.0390.0410.0411,480,000
Dec 21, 20230.0410.0440.0400.0420.0421,340,575
Dec 20, 20230.0410.0410.0380.0410.041820,000
Dec 19, 20230.0410.0400.0400.0400.0401,120,000
Dec 18, 20230.0410.0410.0410.0410.041-
Dec 15, 20230.0380.0380.0360.0370.0372,300,025
Dec 14, 20230.0420.0420.0400.0400.040214,000
Dec 13, 20230.0420.0420.0400.0410.0411,460,000
Dec 12, 20230.0410.0430.0400.0420.042960,000
Dec 11, 20230.0420.0420.0380.0410.0411,972,000
Dec 08, 20230.0520.0540.0400.0420.04264,690,000
Dec 07, 20230.0600.0600.0450.0570.0579,120,000
Dec 06, 20230.0560.0640.0560.0600.060956,000
Dec 05, 20230.0660.0660.0550.0560.0564,810,000
Dec 04, 20230.0640.0670.0620.0660.0661,430,000
Dec 01, 20230.0640.0640.0600.0600.0601,900,000
Nov 30, 20230.0580.0640.0580.0640.064560,250
Nov 29, 20230.0590.0610.0590.0610.061380,375
Nov 28, 20230.0560.0560.0520.0550.0551,000,025
Nov 27, 20230.0600.0600.0570.0570.057700,000
Nov 24, 20230.0630.0630.0620.0620.062318,750
Nov 23, 20230.0650.0650.0650.0650.065600,000
Nov 22, 20230.0640.0690.0640.0650.0653,400,000
Nov 21, 20230.0620.0620.0610.0650.065602,805
Nov 20, 20230.0640.0640.0630.0620.062960,010
Nov 17, 20230.0600.0630.0600.0630.063360,000
Nov 16, 20230.0600.0630.0540.0610.061404,500
Nov 15, 20230.0600.0600.0570.0600.060720,000
Nov 14, 20230.0630.0630.0590.0590.059663,300
Nov 13, 20230.0640.0640.0610.0620.062460,000
Nov 10, 20230.0580.0600.0560.0590.059699,500
Nov 09, 20230.0650.0650.0580.0590.0591,160,000
Nov 08, 20230.0580.0580.0520.0580.0586,545,500
Nov 07, 20230.0510.0530.0510.0520.0521,960,000
Nov 06, 20230.0540.0540.0500.0500.0504,280,500
Nov 03, 20230.0530.0550.0530.0540.0544,561,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...