Skip to main content
Jiading International Group Holdings Ltd (HKG:8153)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.870
+0.050 (6.10%)
Apr 29, 2026, 3:43 PM HKT

HKG:8153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.840.870.810.870.876.10%40,000
Apr 28, 20260.830.830.820.820.821.23%735,000
Apr 27, 20260.810.810.810.810.81-5,000
Apr 24, 20260.810.810.810.810.81-5,000
Apr 23, 20260.810.810.810.810.81-1.22%5,000
Apr 22, 20260.820.820.820.820.82-2.38%5,204
Apr 21, 20260.830.840.830.840.843.70%15,000
Apr 20, 20260.870.870.800.810.81-6.90%130,000
Apr 17, 20260.870.870.870.870.872.35%5,003
Apr 16, 20260.820.850.810.850.851.19%85,225
Apr 15, 20260.850.890.840.840.84-125,000
Apr 14, 20260.840.840.840.840.84--
Apr 13, 20260.840.840.840.840.84--
Apr 10, 20260.850.850.840.840.84-25,000
Apr 9, 20260.820.850.820.840.84-6.67%105,050
Apr 8, 20260.900.900.900.900.90--
Apr 2, 20260.900.900.900.900.90--
Apr 1, 20260.850.910.850.900.904.65%75,000
Mar 31, 20260.910.940.860.860.86-10.42%185,032
Mar 30, 20260.900.960.890.960.967.87%159,800
Mar 27, 20260.920.980.820.890.897.23%857,000
Mar 26, 20260.810.840.810.830.835.06%15,000
Mar 25, 20260.800.800.790.790.79-7.06%25,000
Mar 24, 20260.850.850.850.850.85-2.30%-
Mar 23, 20260.820.870.820.870.87-25,000
Mar 20, 20260.840.870.810.870.874.82%361,300
Mar 19, 20260.920.920.800.830.83-7.78%1,076,000
Mar 18, 20260.880.940.860.900.904.65%2,367,260
Mar 17, 20260.771.560.760.860.8610.26%2,299,286
Mar 16, 20260.780.780.780.780.78-14,500
Mar 13, 20260.770.800.770.780.78-2.50%25,000
Mar 12, 20260.800.800.800.800.80-5,000
Mar 11, 20260.840.840.760.800.80-2.44%30,000
Mar 10, 20260.820.820.820.820.82--
Mar 9, 20260.780.820.780.820.82-2.38%75,000
Mar 6, 20260.860.880.830.840.84-1.18%450,000
Mar 5, 20260.850.850.850.850.85-1.16%-
Mar 4, 20260.860.860.860.860.86--
Mar 3, 20260.860.860.860.860.861.18%40,009
Mar 2, 20260.800.850.800.850.853.66%15,000
Feb 27, 20260.830.850.820.820.82-3.53%60,000
Feb 26, 20260.850.850.850.850.85-10,009
Feb 25, 20260.860.860.830.850.85-3.41%80,000
Feb 24, 20260.770.930.740.880.8814.29%3,645,900
Feb 23, 20260.780.780.750.770.77-3.75%20,000
Feb 20, 20260.790.800.770.800.80-50,050
Feb 16, 20260.800.800.800.800.80--
Feb 13, 20260.800.810.780.800.80-5.88%85,752
Feb 12, 20260.840.850.840.850.85-100,000
Feb 11, 20260.850.850.850.850.85--
Feb 10, 20260.850.850.850.850.853.66%35,000
Feb 9, 20260.780.830.780.820.82-1.20%20,005
Feb 6, 20260.840.840.830.830.831.22%30,000
Feb 5, 20260.850.850.800.820.823.80%50,000
Feb 4, 20260.820.820.790.790.79-5.95%33,500
Feb 3, 20260.830.850.800.840.84-3.45%151,201
Feb 2, 20260.801.090.800.870.8711.54%1,356,775
Jan 30, 20260.800.800.780.780.78-7.14%40,000
Jan 29, 20260.830.850.830.840.847.69%125,065
Jan 28, 20260.830.830.780.780.78-6.02%47,000
Jan 27, 20260.800.830.740.830.833.75%232,500
Jan 26, 20260.690.800.680.800.8014.29%250,250
Jan 23, 20260.690.700.680.700.70-64,000
Jan 22, 20260.700.700.700.700.70--
Jan 21, 20260.710.720.680.700.70-5.41%1,105,000
Jan 20, 20260.700.740.700.740.74-10,000
Jan 19, 20260.720.760.700.740.74-1.33%123,485
Jan 16, 20260.670.750.670.750.7511.94%1,118,505
Jan 15, 20260.670.670.670.670.67--
Jan 14, 20260.630.670.630.670.67-55,019
Jan 13, 20260.700.700.670.670.67-2.90%50,000
Jan 12, 20260.690.690.690.690.69-10,000
Jan 9, 20260.700.700.690.690.69-1.43%29,000
Jan 8, 20260.700.700.700.700.70-4.11%410,000
Jan 7, 20260.700.730.660.730.73-325,045
Jan 6, 20260.630.740.630.730.7317.74%927,567
Jan 5, 20260.600.620.600.620.623.33%35,050
Jan 2, 20260.620.620.600.600.60-1.64%55,500
Dec 31, 20250.600.600.590.610.611.67%170,000
Dec 30, 20250.600.600.600.600.60-4.76%10,000
Dec 29, 20250.660.660.630.630.63-4.55%88,532
Dec 24, 20250.660.660.660.660.66--
Dec 23, 20250.660.660.660.660.66-10,000
Dec 22, 20250.690.690.630.660.66-4.35%175,000
Dec 19, 20250.600.690.600.690.6915.00%489,515
Dec 18, 20250.610.620.580.600.60-7.69%1,500,500
Dec 17, 20250.610.650.610.650.656.56%345,000
Dec 16, 20250.700.720.610.610.61-14.08%625,012
Dec 15, 20250.720.730.660.710.71-13.41%145,000
Dec 12, 20250.820.820.820.820.82--
Dec 11, 20250.820.820.820.820.82--
Dec 10, 20250.800.820.800.820.82-630,000
Dec 9, 20250.820.820.820.820.82-37,000
Dec 8, 20250.800.840.800.820.827.89%304,755
Dec 5, 20250.760.780.760.760.768.57%346,863
Dec 4, 20250.700.700.700.700.70--
Dec 3, 20250.710.710.700.700.70-2.78%50,062
Dec 2, 20250.720.720.720.720.72-10,000
Dec 1, 20250.730.730.700.720.722.86%380,000
Nov 28, 20250.700.700.700.700.70-300,000