Want to see HK:1626 full AI Analyst Report?
Jia Yao Holdings Limited (1626) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.00 | 27.70 | 26.16 | 27.10 | 27.10 | -1.02% | 641,150 | 0.94 |
| Oct 29, 2026 | 27.66 | 28.14 | 27.16 | 27.38 | 27.38 | -1.16% | 630,000 | 0.92 |
| Oct 28, 2026 | 27.26 | 28.14 | 27.26 | 27.70 | 27.70 | +0.58% | 621,000 | 0.91 |
| Oct 27, 2026 | 28.18 | 28.36 | 26.94 | 27.54 | 27.54 | +1.18% | 657,000 | 0.96 |
| Oct 26, 2026 | 27.00 | 28.50 | 27.00 | 27.22 | 27.22 | -0.87% | 668,000 | 0.97 |
| Oct 23, 2026 | 26.54 | 28.28 | 25.88 | 27.46 | 27.46 | +6.52% | 633,000 | 0.92 |
| Oct 22, 2026 | 25.10 | 28.52 | 24.02 | 25.78 | 25.78 | +3.12% | 651,000 | 0.95 |
| Oct 21, 2026 | 29.60 | 29.94 | 23.48 | 25.00 | 25.00 | -13.97% | 745,000 | 1.09 |
| Oct 20, 2026 | 28.14 | 29.68 | 26.28 | 29.06 | 29.06 | +3.34% | 654,000 | 0.95 |
| Oct 19, 2026 | 28.12 | 29.58 | 28.12 | 28.12 | 28.12 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 28.20 | 29.58 | 28.12 | 28.12 | 28.12 | +1.15% | 738,150 | 1.06 |
| Oct 15, 2026 | 26.24 | 28.20 | 26.24 | 27.80 | 27.80 | +5.95% | 712,000 | 1.02 |
| Oct 14, 2026 | 25.30 | 27.14 | 25.20 | 26.24 | 26.24 | +4.96% | 624,000 | 0.90 |
| Oct 13, 2026 | 23.50 | 26.48 | 23.00 | 25.00 | 25.00 | +8.70% | 642,000 | 0.92 |
| Oct 12, 2026 | 23.90 | 23.90 | 22.80 | 23.00 | 23.00 | -2.13% | 606,000 | 0.87 |
| Oct 09, 2026 | 24.28 | 24.66 | 22.50 | 23.50 | 23.50 | -1.09% | 708,000 | 1.01 |
| Oct 08, 2026 | 23.38 | 23.80 | 22.66 | 23.76 | 23.76 | +4.12% | 605,100 | 0.87 |
| Oct 07, 2026 | 23.30 | 23.30 | 21.86 | 22.82 | 22.82 | +0.88% | 610,000 | 0.87 |
| Oct 06, 2026 | 23.20 | 23.38 | 22.46 | 22.62 | 22.62 | +2.35% | 624,000 | 0.89 |
| Oct 05, 2026 | 23.60 | 23.96 | 21.64 | 22.10 | 22.10 | -4.91% | 679,000 | 0.97 |
| Oct 02, 2026 | 23.40 | 23.64 | 22.22 | 23.24 | 23.24 | +1.93% | 621,000 | 0.89 |
| Oct 01, 2026 | 22.80 | 23.84 | 21.58 | 22.80 | 22.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 23.30 | 23.84 | 21.58 | 22.80 | 22.80 | -1.38% | 650,000 | 0.92 |
| Sep 29, 2026 | 23.00 | 23.12 | 21.52 | 23.12 | 23.12 | +4.14% | 635,000 | 0.90 |
| Sep 28, 2026 | 21.30 | 22.30 | 20.70 | 22.20 | 22.20 | +0.82% | 739,000 | 1.06 |
| Sep 25, 2026 | 22.00 | 22.52 | 21.00 | 22.02 | 22.02 | -1.34% | 691,000 | 0.99 |
| Sep 24, 2026 | 22.12 | 22.78 | 20.58 | 22.32 | 22.32 | +0.18% | 798,100 | 1.15 |
| Sep 23, 2026 | 23.70 | 24.48 | 21.22 | 22.28 | 22.28 | -7.17% | 700,000 | 1.01 |
| Sep 22, 2026 | 24.80 | 26.06 | 22.60 | 24.00 | 24.00 | -2.83% | 714,000 | 1.04 |
| Sep 21, 2026 | 24.10 | 24.70 | 20.26 | 24.70 | 24.70 | +1.23% | 719,200 | 1.04 |
| Sep 18, 2026 | 25.00 | 25.00 | 23.20 | 24.40 | 24.40 | -4.31% | 830,000 | 1.21 |
| Sep 17, 2026 | 24.82 | 25.92 | 24.56 | 25.50 | 25.50 | +1.92% | 657,000 | 0.96 |
| Sep 16, 2026 | 26.50 | 26.50 | 24.80 | 25.02 | 25.02 | -4.87% | 650,000 | 0.96 |
| Sep 15, 2026 | 25.16 | 26.30 | 24.86 | 26.30 | 26.30 | +3.71% | 650,000 | 0.96 |
| Sep 14, 2026 | 25.24 | 26.10 | 24.00 | 25.36 | 25.36 | -0.31% | 628,000 | 0.93 |
| Sep 11, 2026 | 25.02 | 27.30 | 24.32 | 25.44 | 25.44 | +1.68% | 690,000 | 1.02 |
| Sep 10, 2026 | 23.00 | 25.94 | 22.00 | 25.02 | 25.02 | +8.78% | 614,000 | 0.91 |
| Sep 09, 2026 | 22.56 | 24.22 | 22.00 | 23.00 | 23.00 | +1.95% | 621,000 | 0.92 |
| Sep 08, 2026 | 20.66 | 22.92 | 20.66 | 22.56 | 22.56 | +9.41% | 706,000 | 1.04 |
| Sep 07, 2026 | 20.40 | 20.98 | 19.10 | 20.62 | 20.62 | +0.10% | 666,000 | 0.98 |
| Sep 04, 2026 | 21.00 | 21.22 | 19.00 | 20.60 | 20.60 | -1.72% | 749,000 | 1.11 |
| Sep 03, 2026 | 21.00 | 21.36 | 19.21 | 20.96 | 20.96 | -2.96% | 669,000 | 0.98 |
| Sep 02, 2026 | 20.56 | 21.70 | 20.18 | 21.60 | 21.60 | +4.85% | 673,000 | 0.98 |
| Sep 01, 2026 | 20.18 | 21.00 | 18.80 | 20.60 | 20.60 | +0.88% | 742,000 | 1.08 |
| Aug 31, 2026 | 19.50 | 20.50 | 18.73 | 20.42 | 20.42 | +4.02% | 618,000 | 0.90 |
| Aug 28, 2026 | 19.46 | 21.44 | 18.68 | 19.63 | 19.63 | -0.15% | 674,000 | 0.98 |
| Aug 27, 2026 | 19.41 | 21.20 | 19.01 | 19.66 | 19.66 | -3.53% | 638,000 | 0.93 |
| Aug 26, 2026 | 17.51 | 20.38 | 17.50 | 20.38 | 20.38 | +13.79% | 649,000 | 0.94 |
| Aug 25, 2026 | 18.66 | 19.00 | 16.50 | 17.91 | 17.91 | +5.23% | 624,000 | 0.90 |
| Aug 24, 2026 | 17.88 | 19.66 | 16.53 | 17.02 | 17.02 | -9.56% | 675,000 | 0.98 |