Jiayuan Services Holdings Limited (HKG:1153)
Hong Kong
· Delayed Price · Currency is HKD 0.305
-0.035 (-10.29%)
Apr 30, 2026, 3:51 PM HKT
Jiayuan Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | -1.45% | 15,000 |
| Apr 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 144,000 |
| Apr 27, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 200,000 |
| Apr 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 29,000 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 33,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 190,000 |
| Apr 21, 2026 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 62,000 |
| Apr 20, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.58% | 178,000 |
| Apr 17, 2026 | 0.32 | 0.39 | 0.32 | 0.38 | 0.38 | 15.15% | 1,001,000 |
| Apr 16, 2026 | 0.30 | 0.39 | 0.30 | 0.33 | 0.33 | 24.53% | 2,442,000 |
| Apr 15, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 152,000 |
| Apr 13, 2026 | 0.30 | 0.31 | 0.24 | 0.27 | 0.27 | -8.47% | 990,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 10,000 |
| Apr 9, 2026 | 0.32 | 0.32 | 0.26 | 0.31 | 0.31 | - | 437,000 |
| Apr 8, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -8.82% | 546,000 |
| Apr 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 1,000 |
| Apr 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 14,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 3,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 9,000 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Mar 26, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 11,000 |
| Mar 25, 2026 | 0.34 | 0.39 | 0.34 | 0.35 | 0.35 | 1.45% | 36,000 |
| Mar 24, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | -9.21% | 678,000 |
| Mar 23, 2026 | 0.38 | 0.38 | 0.34 | 0.38 | 0.38 | 1.33% | 81,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 6,000 |
| Mar 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 10,000 |
| Mar 18, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 50,000 |
| Mar 17, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 17,000 |
| Mar 16, 2026 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | -9.30% | 455,000 |
| Mar 13, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 13,000 |
| Mar 12, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 2.44% | 120,000 |
| Mar 11, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 5,000 |
| Mar 10, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 212,000 |
| Mar 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 338,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 109,000 |
| Mar 5, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 538,000 |
| Mar 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,000 |
| Mar 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 26,000 |
| Mar 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 2,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 5,000 |
| Feb 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 2,000 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 102,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 10,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 25,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 10,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 9,000 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 46,000 |
| Feb 6, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 3,000 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 80,000 |
| Feb 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,000 |
| Feb 3, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.70% | 30,000 |
| Feb 2, 2026 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 2.53% | 68,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 377,000 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 40,000 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 10,000 |
| Jan 27, 2026 | 0.42 | 0.45 | 0.38 | 0.43 | 0.43 | -3.41% | 600,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.41 | 0.44 | 0.44 | 7.32% | 37,000 |
| Jan 23, 2026 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -3.53% | 52,000 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 12,000 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.44% | 92,000 |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 11,000 |
| Jan 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 12,000 |
| Jan 16, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | - | 134,000 |
| Jan 15, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 88,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -1.10% | 50,000 |
| Jan 13, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 15,000 |
| Jan 12, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 110,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 23,000 |
| Jan 8, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 21,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -9.18% | 234,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 60,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 2,000 |
| Dec 31, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | - | 798,000 |
| Dec 30, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 327,000 |
| Dec 29, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 4.17% | 1,292,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.49% | 402,000 |
| Dec 23, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 85,000 |
| Dec 22, 2025 | 0.40 | 0.48 | 0.40 | 0.47 | 0.47 | 20.78% | 2,244,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 6,000 |
| Dec 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 12,000 |
| Dec 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,000 |
| Dec 16, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 8.11% | 521,000 |
| Dec 15, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 8.82% | 1,514,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -8.11% | 1,319,000 |
| Dec 11, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 374,000 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 2.56% | 760,000 |
| Dec 9, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 1,520,000 |
| Dec 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 711,000 |
| Dec 5, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 6.67% | 318,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 15,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 41,048 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |