Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 28 minutes

S&P Futures
4,155.50
-20.25(-0.48%)
Dow Futures
34,088.00
-118.00(-0.34%)
Nasdaq Futures
12,717.50
-59.25(-0.46%)
Russell 2000 Futures
1,964.70
-14.60(-0.74%)
Crude Oil
78.10
+0.96(+1.24%)
Gold
1,889.00
+4.20(+0.22%)

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

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.043	0.046	0.042	0.046	0.046	210,000
Feb 07, 2023	0.043	0.043	0.041	0.045	0.045	30,000
Feb 06, 2023	0.046	0.046	0.044	0.044	0.044	150,000
Feb 03, 2023	0.043	0.049	0.043	0.046	0.046	580,000
Feb 02, 2023	0.046	0.046	0.044	0.044	0.044	470,000
Feb 01, 2023	0.045	0.046	0.042	0.046	0.046	220,000
Jan 31, 2023	0.047	0.047	0.047	0.047	0.047	10,000
Jan 30, 2023	0.042	0.048	0.041	0.045	0.045	1,130,000
Jan 27, 2023	0.040	0.040	0.040	0.042	0.042	20,000
Jan 26, 2023	0.043	0.043	0.043	0.043	0.043	-
Jan 20, 2023	0.043	0.043	0.043	0.043	0.043	-
Jan 19, 2023	0.042	0.042	0.042	0.042	0.042	300,000
Jan 18, 2023	0.040	0.040	0.040	0.040	0.040	-
Jan 17, 2023	0.042	0.042	0.040	0.040	0.040	1,630,000
Jan 16, 2023	0.047	0.047	0.043	0.046	0.046	30,000
Jan 13, 2023	0.051	0.051	0.044	0.049	0.049	140,000
Jan 12, 2023	0.044	0.048	0.043	0.048	0.048	140,000
Jan 11, 2023	0.045	0.052	0.045	0.047	0.047	190,000
Jan 10, 2023	0.040	0.050	0.040	0.042	0.042	1,310,000
Jan 09, 2023	0.041	0.042	0.039	0.042	0.042	1,500,000
Jan 06, 2023	0.039	0.042	0.039	0.039	0.039	1,160,000
Jan 05, 2023	0.038	0.043	0.036	0.041	0.041	1,410,000
Jan 04, 2023	0.040	0.043	0.037	0.043	0.043	720,000
Jan 03, 2023	0.036	0.040	0.035	0.040	0.040	570,000
Dec 30, 2022	0.035	0.035	0.035	0.035	0.035	-
Dec 29, 2022	0.035	0.035	0.035	0.035	0.035	-
Dec 28, 2022	0.034	0.039	0.033	0.034	0.034	190,000
Dec 23, 2022	0.040	0.039	0.033	0.033	0.033	2,290,000
Dec 22, 2022	0.040	0.040	0.040	0.040	0.040	-
Dec 21, 2022	0.043	0.043	0.043	0.043	0.043	-
Dec 20, 2022	0.043	0.043	0.043	0.043	0.043	-
Dec 19, 2022	0.043	0.043	0.043	0.043	0.043	-
Dec 16, 2022	0.043	0.043	0.038	0.043	0.043	1,610,000
Dec 15, 2022	0.043	0.043	0.040	0.042	0.042	2,400,000
Dec 14, 2022	0.043	0.043	0.043	0.043	0.043	-
Dec 13, 2022	0.042	0.044	0.036	0.044	0.044	2,270,000
Dec 12, 2022	0.043	0.043	0.037	0.041	0.041	860,000
Dec 09, 2022	0.039	0.042	0.035	0.041	0.041	1,500,000
Dec 08, 2022	0.039	0.039	0.039	0.039	0.039	-
Dec 07, 2022	0.041	0.041	0.034	0.039	0.039	430,000
Dec 06, 2022	0.034	0.040	0.034	0.038	0.038	870,000
Dec 05, 2022	0.034	0.034	0.032	0.034	0.034	70,000
Dec 02, 2022	0.033	0.033	0.033	0.036	0.036	450,000
Dec 01, 2022	0.034	0.034	0.034	0.034	0.034	-
Nov 30, 2022	0.033	0.035	0.033	0.034	0.034	700,000
Nov 29, 2022	0.034	0.034	0.032	0.034	0.034	550,000
Nov 28, 2022	0.038	0.039	0.035	0.035	0.035	1,500,000
Nov 25, 2022	0.038	0.039	0.031	0.039	0.039	740,000
Nov 24, 2022	0.030	0.033	0.030	0.032	0.032	330,000
Nov 23, 2022	0.028	0.043	0.028	0.035	0.035	5,390,000
Nov 22, 2022	0.046	0.048	0.030	0.030	0.030	4,050,000
Nov 21, 2022	0.040	0.046	0.040	0.046	0.046	2,120,000
Nov 18, 2022	0.033	0.042	0.033	0.039	0.039	7,290,000
Nov 17, 2022	0.029	0.037	0.028	0.033	0.033	4,320,000
Nov 16, 2022	0.026	0.029	0.022	0.029	0.029	6,020,000
Nov 15, 2022	0.022	0.025	0.022	0.025	0.025	7,510,000
Nov 14, 2022	0.019	0.026	0.019	0.021	0.021	9,600,000
Nov 11, 2022	0.017	0.017	0.017	0.017	0.017	-
Nov 10, 2022	0.017	0.017	0.017	0.017	0.017	-
Nov 09, 2022	0.017	0.018	0.016	0.017	0.017	3,250,000
Nov 08, 2022	0.019	0.019	0.017	0.018	0.018	1,650,000
Nov 07, 2022	0.017	0.019	0.017	0.019	0.019	940,000
Nov 04, 2022	0.018	0.018	0.016	0.016	0.016	1,090,000
Nov 03, 2022	0.018	0.018	0.015	0.018	0.018	2,490,000
Nov 02, 2022	0.015	0.018	0.014	0.018	0.018	3,360,000
Nov 01, 2022	0.015	0.015	0.014	0.014	0.014	150,000
Oct 31, 2022	0.016	0.016	0.013	0.016	0.016	9,160,000
Oct 28, 2022	0.017	0.017	0.017	0.017	0.017	-
Oct 27, 2022	0.017	0.017	0.017	0.017	0.017	450,000
Oct 26, 2022	0.016	0.018	0.015	0.018	0.018	2,400,000
Oct 25, 2022	0.017	0.017	0.016	0.016	0.016	130,000
Oct 24, 2022	0.017	0.018	0.017	0.017	0.017	2,440,000
Oct 21, 2022	0.019	0.019	0.015	0.017	0.017	24,530,000
Oct 20, 2022	0.020	0.021	0.019	0.021	0.021	10,920,000
Oct 19, 2022	0.020	0.022	0.019	0.022	0.022	10,140,000
Oct 18, 2022	0.019	0.021	0.019	0.021	0.021	670,000
Oct 17, 2022	0.022	0.022	0.019	0.019	0.019	9,140,000
Oct 14, 2022	0.026	0.027	0.021	0.024	0.024	16,170,000
Oct 13, 2022	0.025	0.028	0.020	0.023	0.023	78,470,000
Oct 12, 2022	0.034	0.036	0.029	0.029	0.029	7,110,000
Oct 11, 2022	0.050	0.050	0.037	0.039	0.039	5,760,000
Oct 10, 2022	0.055	0.055	0.055	0.055	0.055	-
Oct 07, 2022	0.052	0.052	0.052	0.052	0.052	-
Oct 06, 2022	0.051	0.052	0.051	0.052	0.052	20,000
Oct 05, 2022	0.054	0.054	0.054	0.054	0.054	-
Oct 03, 2022	0.055	0.055	0.055	0.055	0.055	-
Sep 30, 2022	0.055	0.055	0.055	0.055	0.055	-
Sep 29, 2022	0.055	0.055	0.055	0.055	0.055	10,000
Sep 28, 2022	0.051	0.052	0.050	0.050	0.050	40,000
Sep 27, 2022	0.058	0.058	0.058	0.058	0.058	-
Sep 26, 2022	0.056	0.056	0.056	0.056	0.056	-
Sep 23, 2022	0.058	0.058	0.051	0.056	0.056	310,000
Sep 22, 2022	0.058	0.058	0.058	0.058	0.058	10,000
Sep 21, 2022	0.065	0.065	0.065	0.065	0.065	-
Sep 20, 2022	0.066	0.066	0.066	0.066	0.066	-
Sep 19, 2022	0.066	0.066	0.066	0.066	0.066	-
Sep 16, 2022	0.065	0.079	0.056	0.068	0.068	530,000
Sep 15, 2022	0.070	0.070	0.061	0.061	0.061	510,000
Sep 14, 2022	0.056	0.070	0.053	0.066	0.066	1,370,000
Sep 13, 2022	0.059	0.059	0.059	0.059	0.059	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,155.50-20.25(-0.48%)

Dow Futures34,088.00-118.00(-0.34%)

Nasdaq Futures12,717.50-59.25(-0.46%)

Russell 2000 Futures1,964.70-14.60(-0.74%)

Crude Oil78.10+0.96(+1.24%)

Gold1,889.00+4.20(+0.22%)

Jia Group Holdings Limited (8519.HK)

S&P Futures
4,155.50
-20.25(-0.48%)

Dow Futures
34,088.00
-118.00(-0.34%)

Nasdaq Futures
12,717.50
-59.25(-0.46%)

Russell 2000 Futures
1,964.70
-14.60(-0.74%)

Crude Oil
78.10
+0.96(+1.24%)

Gold
1,889.00
+4.20(+0.22%)