tiprankstipranks
Jiayuan Services Holdings Limited (HK:1153)
:1153
Hong Kong Market
1153
Jiayuan Services Holdings Limited
RESEARCH TOOLSreports
Want to see HK:1153 full AI Analyst Report?

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 30, 2026
0.31
0.32
0.30
0.31
0.31
-10.29%
428,000
2.78
Apr 29, 2026
0.32
0.35
0.32
0.34
0.34
-1.45%
15,000
0.09
Apr 28, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
144,000
0.91
Apr 27, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
200,000
1.29
Apr 24, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
29,000
0.18
Apr 23, 2026
0.35
0.35
0.35
0.35
0.35
+1.47%
33,000
0.20
Apr 22, 2026
0.36
0.36
0.34
0.34
0.34
-5.56%
190,000
1.17
Apr 21, 2026
0.36
0.38
0.36
0.36
0.36
+1.41%
62,000
0.38
Apr 20, 2026
0.38
0.38
0.36
0.36
0.36
-6.58%
178,000
1.11
Apr 17, 2026
0.32
0.39
0.32
0.38
0.38
+15.15%
1,001,000
6.95
Apr 16, 2026
0.30
0.39
0.30
0.33
0.33
+24.53%
2,442,000
23.16
Apr 15, 2026
0.27
0.30
0.27
0.27
0.27
0.00%
80,000
0.75
Apr 14, 2026
0.27
0.28
0.26
0.27
0.27
-1.85%
152,000
1.44
Apr 13, 2026
0.30
0.31
0.24
0.27
0.27
-8.47%
990,000
10.96
Apr 10, 2026
0.30
0.30
0.30
0.30
0.30
-4.84%
10,000
0.11
Apr 09, 2026
0.32
0.32
0.26
0.31
0.31
0.00%
437,000
5.13
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
Rows:
50