Justin Allen Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.570	0.570	0.540	0.550	0.470	3,820,000
2024-08-07	0.580	0.630	0.560	0.580	0.496	6,095,000
2024-08-06	0.590	0.610	0.580	0.580	0.496	455,000
2024-08-05	0.580	0.600	0.570	0.580	0.496	3,880,000
2024-08-02	0.610	0.650	0.610	0.620	0.530	4,090,000
2024-08-01	0.590	0.620	0.590	0.600	0.513	4,470,000
2024-07-31	0.590	0.600	0.580	0.590	0.505	4,750,000
2024-07-30	0.580	0.590	0.580	0.590	0.505	4,480,000
2024-07-29	0.570	0.580	0.570	0.580	0.496	3,630,000
2024-07-26	0.570	0.590	0.570	0.580	0.496	6,405,000
2024-07-25	0.570	0.590	0.560	0.580	0.496	5,360,000
2024-07-24	0.570	0.570	0.570	0.570	0.487	0
2024-07-23	0.570	0.640	0.560	0.570	0.487	5,975,000
2024-07-22	0.570	0.580	0.560	0.570	0.487	3,695,000
2024-07-19	0.590	0.590	0.570	0.580	0.496	4,510,000
2024-07-18	0.600	0.600	0.580	0.590	0.505	4,800,000
2024-07-17	0.610	0.610	0.590	0.600	0.513	5,435,000
2024-07-16	0.610	0.610	0.590	0.590	0.505	250,000
2024-07-15	0.620	0.620	0.620	0.620	0.530	0
2024-07-12	0.610	0.620	0.610	0.620	0.530	120,000
2024-07-11	0.600	0.600	0.600	0.600	0.513	200,000
2024-07-10	0.610	0.610	0.600	0.610	0.522	3,480,000
2024-07-09	0.620	0.620	0.600	0.620	0.530	3,300,000
2024-07-08	0.630	0.630	0.610	0.620	0.530	3,260,000
2024-07-05	0.630	0.630	0.610	0.620	0.530	3,235,000
2024-07-04	0.650	0.650	0.610	0.620	0.530	4,090,000
2024-07-03	0.620	0.630	0.620	0.630	0.539	445,000
2024-07-02	0.610	0.610	0.600	0.610	0.522	3,430,000
2024-06-28	0.610	0.620	0.610	0.610	0.522	3,595,000
2024-06-27	0.620	0.620	0.620	0.620	0.530	3,355,000
2024-06-26	0.600	0.630	0.600	0.630	0.539	3,305,000
2024-06-25	0.600	0.610	0.600	0.600	0.513	3,370,000
2024-06-24	0.590	0.590	0.590	0.590	0.505	3,415,000
2024-06-21	0.590	0.590	0.580	0.590	0.505	3,545,000
2024-06-20	0.600	0.600	0.580	0.580	0.496	3,720,000
2024-06-19	0.610	0.610	0.580	0.590	0.505	3,485,000
2024-06-18	0.630	0.630	0.600	0.600	0.513	3,400,000
2024-06-17	0.660	0.660	0.620	0.620	0.530	280,000
2024-06-14	0.700	0.700	0.680	0.700	0.557	3,975,000
2024-06-13	0.680	0.700	0.680	0.700	0.557	4,040,000
2024-06-12	0.690	0.700	0.670	0.690	0.549	3,000,000
2024-06-11	0.680	0.700	0.670	0.700	0.557	3,055,000
2024-06-07	0.700	0.700	0.680	0.680	0.541	3,030,000
2024-06-06	0.690	0.700	0.680	0.700	0.557	3,235,000
2024-06-05	0.670	0.690	0.670	0.690	0.549	3,215,000
2024-06-04	0.650	0.680	0.650	0.680	0.541	3,155,000
2024-06-03	0.670	0.670	0.650	0.670	0.533	3,175,000
2024-05-31	0.670	0.680	0.660	0.680	0.541	1,340,000
2024-05-30	0.640	0.670	0.640	0.670	0.533	3,275,000
2024-05-29	0.640	0.650	0.640	0.650	0.517	3,780,000
2024-05-28	0.640	0.650	0.630	0.650	0.517	3,260,000
2024-05-27	0.610	0.650	0.610	0.640	0.509	3,850,000
2024-05-24	0.630	0.630	0.610	0.610	0.486	4,110,000
2024-05-23	0.640	0.650	0.620	0.620	0.493	3,335,000
2024-05-22	0.640	0.650	0.640	0.650	0.517	3,300,000
2024-05-21	0.650	0.650	0.640	0.650	0.517	3,495,000
2024-05-20	0.640	0.650	0.640	0.650	0.517	3,375,000
2024-05-17	0.640	0.650	0.640	0.640	0.509	3,505,000
2024-05-16	0.640	0.650	0.640	0.650	0.517	3,620,000
2024-05-14	0.640	0.650	0.630	0.650	0.517	3,045,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0480 HKD
2025-06-24	0.0560 HKD
2024-06-17	0.0485 HKD
2023-06-16	0.0440 HKD
2022-06-27	0.0590 HKD
2021-06-04	0.0360 HKD
2020-06-23	0.0228 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.