1495.HK - Jiyi Household International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20180.5000.5500.4950.5500.5501,480,000
Aug 15, 20180.5600.5800.4850.5000.5004,750,000
Aug 14, 20180.5900.6000.5400.5500.550572,000
Aug 13, 20180.6000.6100.6000.6100.610286,000
Aug 10, 20180.6000.6100.6000.6100.610270,000
Aug 09, 20180.6000.6000.6000.6000.600-
Aug 08, 20180.6100.6200.6000.6000.600364,000
Aug 07, 20180.6300.6400.6100.6300.6301,558,000
Aug 06, 20180.6300.6400.6200.6400.6402,548,000
Aug 03, 20180.6300.6400.6000.6400.6403,156,000
Aug 02, 20180.6700.6700.6300.6500.6502,608,000
Aug 01, 20180.6500.6800.6500.6700.6702,706,000
Jul 31, 20180.6700.6700.6300.6600.6602,458,000
Jul 30, 20180.6800.7000.6300.6800.6803,268,000
Jul 27, 20180.6500.7300.6500.6900.6903,485,816
Jul 26, 20180.6200.6300.6100.6300.630592,000
Jul 25, 20180.6100.6600.6100.6400.6401,504,000
Jul 24, 20180.6400.6500.6200.6300.6301,906,000
Jul 23, 20180.6400.6400.6400.6400.6406,000
Jul 20, 20180.6300.6400.6200.6300.630214,000
Jul 19, 20180.6500.6500.6000.6300.630226,000
Jul 18, 20180.6400.6400.6400.6400.640110,000
Jul 17, 20180.6500.6500.6300.6300.630304,000
Jul 16, 20180.6400.6500.6400.6500.65096,000
Jul 13, 20180.6200.6400.6200.6400.640382,000
Jul 12, 20180.6100.6200.6100.6200.620276,000
Jul 11, 20180.6100.6100.6000.6100.610408,000
Jul 10, 20180.6100.6200.6100.6100.610222,000
Jul 09, 20180.6200.6200.6000.6100.6101,152,000
Jul 06, 20180.6200.6200.6000.6200.6201,128,000
Jul 05, 20180.6500.6500.6100.6100.6101,410,000
Jul 04, 20180.6400.7200.6300.6400.6402,902,000
Jul 03, 20180.6200.6300.6100.6200.6201,452,000
Jun 29, 20180.6200.6300.6100.6200.620530,000
Jun 28, 20180.6100.6400.6100.6200.620386,000
Jun 27, 20180.6300.6400.6100.6100.610698,000
Jun 26, 20180.6300.6400.6300.6400.640214,000
Jun 25, 20180.6400.6400.6400.6400.64086,000
Jun 22, 20180.6300.6300.6300.6300.630178,000
Jun 21, 20180.6300.6300.6300.6300.63038,000
Jun 20, 20180.6300.6300.6300.6300.630178,000
Jun 19, 20180.6200.6300.6200.6200.620360,000
Jun 15, 20180.6230.6430.6140.6430.6431,700,263
Jun 14, 20180.6230.6230.6230.6230.623-
Jun 13, 20180.6140.6230.6140.6230.62369,813
Jun 12, 20180.6140.6140.6040.6140.614250,507
Jun 11, 20180.6230.6230.6140.6140.61492,400
Jun 08, 20180.6140.6140.6040.6140.614168,373
Jun 07, 20180.6140.6140.6040.6140.614112,933
Jun 06, 20180.6140.6140.6040.6140.61482,133
Jun 05, 20180.6330.6330.6230.6230.62330,800
Jun 04, 20180.6230.6230.6230.6230.623-
Jun 01, 20180.6230.6230.6230.6230.623-
May 31, 20180.6230.6230.6230.6230.6232,053
May 30, 20180.6140.6430.6140.6330.63332,853
May 29, 20180.6140.6430.6140.6230.6231,043,094
May 28, 20180.6040.6140.6040.6040.604338,800
May 25, 20180.6040.6040.6040.6140.614353,276
May 24, 20180.6040.6040.6040.6040.604164,267
May 23, 20180.6140.6140.6140.6140.614-
May 21, 20180.6140.6140.6140.6140.614-
May 18, 20180.6140.6140.6140.6140.614197,120
May 17, 20180.6140.6140.6140.6140.614178,640
May 16, 20180.5940.5940.5940.6140.61443,120
May 15, 20180.6040.6040.5940.5940.594287,467
May 14, 20180.5940.6140.5940.5940.594211,493
May 11, 20180.5940.6040.5940.6040.604517,440
May 10, 20180.6140.6140.6140.6140.61484,187
May 09, 20180.6040.6140.6040.6140.61420,533
May 08, 20180.6040.6040.6040.6040.604164,267
May 07, 20180.5940.5940.5940.5940.594845,974
May 04, 20180.6040.6040.5940.5940.594369,600
May 03, 20180.6040.6430.5940.6040.604464,464
May 02, 20180.5940.5940.5940.5940.59430,800
Apr 30, 20180.5840.5940.5840.5940.594160,160
Apr 27, 20180.5840.6040.5840.5840.5841,371,627
Apr 26, 20180.6820.6820.5840.5840.5843,593,437
Apr 25, 20180.6820.6820.6820.6820.68216,427
Apr 24, 20180.6920.6920.6920.6920.692-
Apr 23, 20180.7010.7110.7010.7110.71178,027
Apr 20, 20180.6920.6920.6820.6820.68230,800
Apr 19, 20180.6920.6920.6820.6820.68230,800
Apr 18, 20180.6920.6920.6820.6920.69286,240
Apr 17, 20180.7110.7110.7110.7110.71151,333
Apr 16, 20180.6820.6920.6820.6920.69230,800
Apr 13, 20180.7010.7010.6720.6920.69222,587
Apr 12, 20180.7310.7310.7310.7310.731-
Apr 11, 20180.7310.7310.7310.7310.731-
Apr 10, 20180.6920.7010.6920.7310.73112,320
Apr 09, 20180.7690.7690.7690.7690.769-
Apr 06, 20180.7690.7690.7690.7690.769-
Apr 04, 20180.7500.7500.7500.7500.750-
Apr 03, 20180.7790.7790.7690.7690.769258,720
Mar 29, 20180.6820.7010.6620.7210.72151,333
Mar 28, 20180.7400.7400.7400.7400.740-
Mar 27, 20180.7400.7400.7400.7400.740-
Mar 26, 20180.7400.7400.7400.7400.740-
Mar 23, 20180.7310.7400.7310.7400.740182,747
Mar 22, 20180.7010.7010.7010.7010.7016,160
Mar 21, 20180.7010.7310.7010.7310.73163,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...