tiprankstipranks
Jiayuan Services Holdings Limited (HK:1153)
:1153
Hong Kong Market
1153
Jiayuan Services Holdings Limited
RESEARCH TOOLSreports

Jiayuan Services Holdings Limited (1153) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.35
0.35
0.30
0.31
0.31
-8.82%
546,000
7.10
Apr 07, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Apr 03, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.34
0.34
0.34
0.34
0.34
-4.23%
1,000
0.01
Apr 01, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
14,000
0.17
Mar 31, 2026
0.36
0.36
0.36
0.36
0.36
-1.39%
3,000
0.03
Mar 30, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
9,000
0.09
Mar 27, 2026
0.36
0.36
0.34
0.36
0.36
0.00%
20,000
0.17
Mar 26, 2026
0.34
0.37
0.34
0.36
0.36
+2.86%
11,000
0.09
Mar 25, 2026
0.34
0.39
0.34
0.35
0.35
+1.45%
36,000
0.28
Mar 24, 2026
0.35
0.36
0.32
0.35
0.35
-9.21%
678,000
4.48
Mar 23, 2026
0.38
0.38
0.34
0.38
0.38
+1.33%
81,000
0.54
Mar 20, 2026
0.38
0.38
0.38
0.38
0.38
-2.60%
6,000
0.04
Mar 19, 2026
0.39
0.39
0.37
0.39
0.39
-1.28%
10,000
0.07
Mar 18, 2026
0.39
0.39
0.39
0.39
0.39
+2.63%
50,000
0.32
Mar 17, 2026
0.38
0.40
0.38
0.38
0.38
-2.56%
17,000
0.09
Mar 16, 2026
0.38
0.40
0.35
0.39
0.39
-9.30%
455,000
2.33
Mar 13, 2026
0.43
0.43
0.42
0.43
0.43
+2.38%
13,000
0.06
Mar 12, 2026
0.44
0.44
0.42
0.42
0.42
+2.44%
120,000
0.57
Mar 11, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
5,000
0.02
Mar 10, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
212,000
0.87
Mar 09, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
338,000
1.39
Mar 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
109,000
0.45
Mar 05, 2026
0.41
0.41
0.40
0.40
0.40
-1.23%
538,000
2.31
Mar 04, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
2,000
<0.01
Mar 03, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
26,000
0.11
Mar 02, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
2,000
<0.01
Feb 27, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
5,000
0.02
Feb 26, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
2,000
<0.01
Feb 25, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
102,000
0.43
Feb 24, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
10,000
0.04
Feb 23, 2026
0.39
0.39
0.39
0.39
0.39
-2.50%
25,000
0.11
Feb 20, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
10,000
0.04
Feb 19, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 18, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 17, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 16, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 13, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
10,000
0.04
Feb 12, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
10,000
0.04
Feb 11, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
10,000
0.04
Feb 10, 2026
0.39
0.39
0.39
0.39
0.39
-1.27%
9,000
0.04
Feb 09, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
46,000
0.19
Feb 06, 2026
0.39
0.40
0.39
0.40
0.40
+3.95%
3,000
0.01
Feb 05, 2026
0.38
0.38
0.38
0.38
0.38
-2.56%
80,000
0.32
Feb 04, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
8,000
0.03
Feb 03, 2026
0.38
0.39
0.38
0.39
0.39
-3.70%
30,000
0.11
Feb 02, 2026
0.37
0.42
0.37
0.41
0.41
+2.53%
68,000
0.25
Jan 30, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
377,000
1.40
Jan 29, 2026
0.41
0.41
0.40
0.40
0.40
-3.66%
40,000
0.15
Rows:
50