tiprankstipranks
Jia Group Holdings Ltd. (HK:8519)
:8519
Hong Kong Market
8519
Jia Group Holdings Ltd.
RESEARCH TOOLSreports

Jia Group Holdings Ltd. (8519) 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 13, 2026
0.24
0.26
0.22
0.26
0.26
0.00%
430,000
9.27
Apr 10, 2026
0.26
0.26
0.26
0.26
0.26
-1.92%
40,000
0.87
Apr 09, 2026
0.27
0.27
0.26
0.26
0.26
-7.14%
120,000
2.69
Apr 08, 2026
0.26
0.28
0.26
0.28
0.28
+3.70%
420,000
11.08
Apr 07, 2026
0.28
0.28
0.27
0.27
0.27
0.00%
0
0.00
Apr 06, 2026
0.28
0.28
0.27
0.27
0.27
0.00%
0
0.00
Apr 03, 2026
0.28
0.28
0.27
0.27
0.27
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.27
0.27
0.27
-1.82%
40,000
1.02
Apr 01, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Mar 31, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
1,250
0.03
Mar 30, 2026
0.28
0.30
0.25
0.28
0.28
0.00%
0
0.00
Mar 27, 2026
0.32
0.32
0.28
0.28
0.28
-6.78%
160,000
3.90
Mar 26, 2026
0.30
0.35
0.30
0.30
0.30
0.00%
0
0.00
Mar 25, 2026
0.30
0.38
0.30
0.30
0.30
0.00%
0
0.00
Mar 24, 2026
0.30
0.35
0.30
0.30
0.30
+1.72%
0
0.00
Mar 23, 2026
0.29
0.29
0.27
0.29
0.29
0.00%
0
0.00
Mar 20, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
40,000
0.98
Mar 19, 2026
0.30
0.30
0.28
0.29
0.29
-9.38%
100,000
2.55
Mar 18, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
40,000
1.04
Mar 17, 2026
0.32
0.36
0.25
0.32
0.32
+3.23%
0
0.00
Mar 16, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Mar 13, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
140,000
3.86
Mar 12, 2026
0.34
0.34
0.32
0.32
0.32
-3.03%
40,000
1.12
Mar 11, 2026
0.32
0.32
0.32
0.33
0.33
+3.13%
40,000
1.14
Mar 10, 2026
0.32
0.32
0.31
0.32
0.32
-11.11%
0
0.00
Mar 09, 2026
0.40
0.40
0.38
0.36
0.36
-12.20%
80,000
2.37
Mar 06, 2026
0.41
0.42
0.41
0.41
0.41
0.00%
0
0.00
Mar 05, 2026
0.41
0.41
0.17
0.41
0.41
-2.38%
0
0.00
Mar 04, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Mar 03, 2026
0.42
0.42
0.20
0.42
0.42
0.00%
0
0.00
Mar 02, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
3,750
0.11
Feb 27, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Feb 26, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
60,000
1.78
Feb 25, 2026
0.44
0.44
0.43
0.43
0.43
-2.27%
100,000
3.05
Feb 24, 2026
0.45
0.45
0.44
0.44
0.44
-2.22%
80,000
2.54
Feb 23, 2026
0.44
0.47
0.44
0.45
0.45
-4.26%
60,000
1.97
Feb 20, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Feb 19, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Feb 18, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Feb 17, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Feb 16, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
0
0.00
Feb 13, 2026
0.47
0.52
0.45
0.47
0.47
0.00%
40,000
1.26
Feb 12, 2026
0.47
0.52
0.42
0.47
0.47
0.00%
0
0.00
Feb 11, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
60,000
1.85
Feb 10, 2026
0.42
0.52
0.42
0.47
0.47
+14.63%
565,000
21.36
Feb 09, 2026
0.36
0.42
0.36
0.41
0.41
+24.24%
100,000
3.86
Feb 06, 2026
0.30
0.33
0.30
0.33
0.33
+11.86%
312,500
14.02
Feb 05, 2026
0.30
0.30
0.30
0.30
0.30
+22.92%
20,000
0.91
Feb 04, 2026
0.24
0.24
0.23
0.24
0.24
0.00%
0
0.00
Feb 03, 2026
0.24
0.50
0.23
0.24
0.24
0.00%
0
0.00
Rows:
50