Skip to main content
Jiashili Group Limited (HKG:1285)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.180
-0.020 (-1.67%)
Apr 28, 2026, 3:57 PM HKT

Jiashili Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.201.161.181.18-1.67%148,000
Apr 27, 20261.201.201.201.201.202.56%90,000
Apr 24, 20261.191.191.151.171.17-1.68%5,000
Apr 23, 20261.181.201.161.191.192.59%103,000
Apr 22, 20261.171.171.151.161.16-0.85%25,000
Apr 21, 20261.171.171.171.171.17--
Apr 20, 20261.121.171.111.171.171.74%131,000
Apr 17, 20261.141.161.131.151.151.77%103,000
Apr 16, 20261.131.131.131.131.13-1.74%24,000
Apr 15, 20261.151.161.131.151.150.88%248,000
Apr 14, 20261.201.231.101.141.14-7.32%1,263,000
Apr 13, 20261.221.231.191.231.23-107,000
Apr 10, 20261.241.241.191.231.23-46,000
Apr 9, 20261.161.231.161.231.236.03%288,000
Apr 8, 20261.161.161.141.161.161.75%25,000
Apr 2, 20261.151.171.131.141.14-0.87%84,000
Apr 1, 20261.171.171.131.151.151.77%180,000
Mar 31, 20261.141.141.081.131.13-1.74%420,000
Mar 30, 20261.181.201.081.151.151.77%509,000
Mar 27, 20261.161.161.111.131.13-0.88%320,000
Mar 26, 20261.041.351.041.141.1425.27%2,333,000
Mar 25, 20260.910.910.910.910.91--
Mar 24, 20260.910.910.910.910.91--
Mar 23, 20260.880.910.860.910.91-94,000
Mar 20, 20260.880.910.870.910.91-1.09%33,000
Mar 19, 20260.920.920.920.920.92--
Mar 18, 20260.920.920.920.920.92--
Mar 17, 20260.890.930.890.920.921.10%70,000
Mar 16, 20260.910.910.900.910.91-1.09%5,000
Mar 13, 20260.900.920.870.920.922.22%63,000
Mar 12, 20260.900.920.900.900.901.12%162,000
Mar 11, 20260.940.940.880.890.89-3.26%81,000
Mar 10, 20260.910.920.880.920.921.10%59,000
Mar 9, 20260.930.930.870.910.91-3.19%245,000
Mar 6, 20260.950.950.920.940.94-144,000
Mar 5, 20260.990.990.930.940.94-6.00%411,000
Mar 4, 20260.970.970.961.001.00-73,000
Mar 3, 20260.961.000.961.001.00-0.99%16,000
Mar 2, 20261.011.011.011.011.01--
Feb 27, 20261.001.011.001.011.01-5,000
Feb 26, 20260.991.010.961.011.012.02%10,000
Feb 25, 20260.990.990.960.990.99-15,000
Feb 24, 20260.961.000.960.990.991.02%62,000
Feb 23, 20260.980.980.980.980.98-31,000
Feb 20, 20261.001.000.980.980.98-2.00%233,000
Feb 16, 20261.001.001.001.001.00--
Feb 13, 20261.011.011.001.001.00-3.85%66,000
Feb 12, 20261.001.081.001.041.041.96%149,000
Feb 11, 20261.021.021.021.021.02--
Feb 10, 20261.011.021.001.021.02-18,000
Feb 9, 20261.021.021.021.021.02--
Feb 6, 20261.031.051.001.021.02-3.77%175,000
Feb 5, 20261.061.061.061.061.06--
Feb 4, 20261.001.080.981.061.062.91%293,000
Feb 3, 20261.011.031.001.031.03-0.96%72,000
Feb 2, 20261.031.051.031.041.04-0.95%21,000
Jan 30, 20261.031.051.001.051.05-1.87%65,000
Jan 29, 20261.071.071.071.071.07-0.93%-
Jan 28, 20261.071.081.031.081.081.89%17,000
Jan 27, 20261.051.071.031.061.06-4,000
Jan 26, 20261.061.091.021.061.06-1.85%135,000
Jan 23, 20261.081.051.051.081.08-2,000
Jan 22, 20261.081.081.081.081.080.93%10,000
Jan 21, 20261.071.071.071.071.07--
Jan 20, 20261.071.071.071.071.07--
Jan 19, 20261.061.081.041.071.07-2.73%30,000
Jan 16, 20261.061.151.011.101.103.77%89,000
Jan 15, 20261.061.101.041.061.06-56,000
Jan 14, 20261.061.061.061.061.06--
Jan 13, 20261.051.081.031.061.06-24,000
Jan 12, 20261.061.061.061.061.06--
Jan 9, 20261.031.061.021.061.060.95%30,000
Jan 8, 20261.041.081.041.051.05-1.87%63,000
Jan 7, 20261.031.071.021.071.07-0.93%160,000
Jan 6, 20261.051.081.041.081.08-35,000
Jan 5, 20261.061.121.031.081.08-0.92%91,000
Jan 2, 20261.111.111.011.091.092.83%27,000
Dec 31, 20251.011.060.991.061.063.92%42,000
Dec 30, 20251.111.110.981.021.02-4.67%167,000
Dec 29, 20251.051.081.001.071.07-3.60%38,000
Dec 24, 20251.111.111.111.111.11-2,000
Dec 23, 20251.111.111.111.111.11-0.89%-
Dec 22, 20251.121.121.121.121.12--
Dec 19, 20251.121.121.121.121.12--
Dec 18, 20251.121.121.121.121.12-1.75%-
Dec 17, 20251.091.141.051.141.144.59%9,000
Dec 16, 20251.081.131.061.091.09-14,000
Dec 15, 20251.111.111.041.091.090.93%13,000
Dec 12, 20251.171.181.061.081.08-8.47%316,000
Dec 11, 20251.131.181.101.181.180.85%19,000
Dec 10, 20251.171.171.171.171.17--
Dec 9, 20251.131.171.131.171.17-0.85%15,000
Dec 8, 20251.161.181.121.181.180.85%72,000
Dec 5, 20251.121.171.101.171.17-68,000
Dec 4, 20251.171.171.121.171.170.86%4,000
Dec 3, 20251.161.161.161.161.16-0.85%-
Dec 2, 20251.171.171.121.171.17-6,000
Dec 1, 20251.171.171.171.171.17--
Nov 28, 20251.171.171.171.171.17--
Nov 27, 20251.171.171.171.171.17--