Advertisement
Advertisement
U.S. markets open in 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Jia Group Holdings Limited (8519.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.046+0.001 (+2.22%)
At close: 03:59PM HKT
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.0430.0460.0420.0460.046210,000
Feb 07, 20230.0430.0430.0410.0450.04530,000
Feb 06, 20230.0460.0460.0440.0440.044150,000
Feb 03, 20230.0430.0490.0430.0460.046580,000
Feb 02, 20230.0460.0460.0440.0440.044470,000
Feb 01, 20230.0450.0460.0420.0460.046220,000
Jan 31, 20230.0470.0470.0470.0470.04710,000
Jan 30, 20230.0420.0480.0410.0450.0451,130,000
Jan 27, 20230.0400.0400.0400.0420.04220,000
Jan 26, 20230.0430.0430.0430.0430.043-
Jan 20, 20230.0430.0430.0430.0430.043-
Jan 19, 20230.0420.0420.0420.0420.042300,000
Jan 18, 20230.0400.0400.0400.0400.040-
Jan 17, 20230.0420.0420.0400.0400.0401,630,000
Jan 16, 20230.0470.0470.0430.0460.04630,000
Jan 13, 20230.0510.0510.0440.0490.049140,000
Jan 12, 20230.0440.0480.0430.0480.048140,000
Jan 11, 20230.0450.0520.0450.0470.047190,000
Jan 10, 20230.0400.0500.0400.0420.0421,310,000
Jan 09, 20230.0410.0420.0390.0420.0421,500,000
Jan 06, 20230.0390.0420.0390.0390.0391,160,000
Jan 05, 20230.0380.0430.0360.0410.0411,410,000
Jan 04, 20230.0400.0430.0370.0430.043720,000
Jan 03, 20230.0360.0400.0350.0400.040570,000
Dec 30, 20220.0350.0350.0350.0350.035-
Dec 29, 20220.0350.0350.0350.0350.035-
Dec 28, 20220.0340.0390.0330.0340.034190,000
Dec 23, 20220.0400.0390.0330.0330.0332,290,000
Dec 22, 20220.0400.0400.0400.0400.040-
Dec 21, 20220.0430.0430.0430.0430.043-
Dec 20, 20220.0430.0430.0430.0430.043-
Dec 19, 20220.0430.0430.0430.0430.043-
Dec 16, 20220.0430.0430.0380.0430.0431,610,000
Dec 15, 20220.0430.0430.0400.0420.0422,400,000
Dec 14, 20220.0430.0430.0430.0430.043-
Dec 13, 20220.0420.0440.0360.0440.0442,270,000
Dec 12, 20220.0430.0430.0370.0410.041860,000
Dec 09, 20220.0390.0420.0350.0410.0411,500,000
Dec 08, 20220.0390.0390.0390.0390.039-
Dec 07, 20220.0410.0410.0340.0390.039430,000
Dec 06, 20220.0340.0400.0340.0380.038870,000
Dec 05, 20220.0340.0340.0320.0340.03470,000
Dec 02, 20220.0330.0330.0330.0360.036450,000
Dec 01, 20220.0340.0340.0340.0340.034-
Nov 30, 20220.0330.0350.0330.0340.034700,000
Nov 29, 20220.0340.0340.0320.0340.034550,000
Nov 28, 20220.0380.0390.0350.0350.0351,500,000
Nov 25, 20220.0380.0390.0310.0390.039740,000
Nov 24, 20220.0300.0330.0300.0320.032330,000
Nov 23, 20220.0280.0430.0280.0350.0355,390,000
Nov 22, 20220.0460.0480.0300.0300.0304,050,000
Nov 21, 20220.0400.0460.0400.0460.0462,120,000
Nov 18, 20220.0330.0420.0330.0390.0397,290,000
Nov 17, 20220.0290.0370.0280.0330.0334,320,000
Nov 16, 20220.0260.0290.0220.0290.0296,020,000
Nov 15, 20220.0220.0250.0220.0250.0257,510,000
Nov 14, 20220.0190.0260.0190.0210.0219,600,000
Nov 11, 20220.0170.0170.0170.0170.017-
Nov 10, 20220.0170.0170.0170.0170.017-
Nov 09, 20220.0170.0180.0160.0170.0173,250,000
Nov 08, 20220.0190.0190.0170.0180.0181,650,000
Nov 07, 20220.0170.0190.0170.0190.019940,000
Nov 04, 20220.0180.0180.0160.0160.0161,090,000
Nov 03, 20220.0180.0180.0150.0180.0182,490,000
Nov 02, 20220.0150.0180.0140.0180.0183,360,000
Nov 01, 20220.0150.0150.0140.0140.014150,000
Oct 31, 20220.0160.0160.0130.0160.0169,160,000
Oct 28, 20220.0170.0170.0170.0170.017-
Oct 27, 20220.0170.0170.0170.0170.017450,000
Oct 26, 20220.0160.0180.0150.0180.0182,400,000
Oct 25, 20220.0170.0170.0160.0160.016130,000
Oct 24, 20220.0170.0180.0170.0170.0172,440,000
Oct 21, 20220.0190.0190.0150.0170.01724,530,000
Oct 20, 20220.0200.0210.0190.0210.02110,920,000
Oct 19, 20220.0200.0220.0190.0220.02210,140,000
Oct 18, 20220.0190.0210.0190.0210.021670,000
Oct 17, 20220.0220.0220.0190.0190.0199,140,000
Oct 14, 20220.0260.0270.0210.0240.02416,170,000
Oct 13, 20220.0250.0280.0200.0230.02378,470,000
Oct 12, 20220.0340.0360.0290.0290.0297,110,000
Oct 11, 20220.0500.0500.0370.0390.0395,760,000
Oct 10, 20220.0550.0550.0550.0550.055-
Oct 07, 20220.0520.0520.0520.0520.052-
Oct 06, 20220.0510.0520.0510.0520.05220,000
Oct 05, 20220.0540.0540.0540.0540.054-
Oct 03, 20220.0550.0550.0550.0550.055-
Sep 30, 20220.0550.0550.0550.0550.055-
Sep 29, 20220.0550.0550.0550.0550.05510,000
Sep 28, 20220.0510.0520.0500.0500.05040,000
Sep 27, 20220.0580.0580.0580.0580.058-
Sep 26, 20220.0560.0560.0560.0560.056-
Sep 23, 20220.0580.0580.0510.0560.056310,000
Sep 22, 20220.0580.0580.0580.0580.05810,000
Sep 21, 20220.0650.0650.0650.0650.065-
Sep 20, 20220.0660.0660.0660.0660.066-
Sep 19, 20220.0660.0660.0660.0660.066-
Sep 16, 20220.0650.0790.0560.0680.068530,000
Sep 15, 20220.0700.0700.0610.0610.061510,000
Sep 14, 20220.0560.0700.0530.0660.0661,370,000
Sep 13, 20220.0590.0590.0590.0590.059-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement