Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.630	0.650	0.630	0.640	0.509	3,410,000
2024-05-10	0.620	0.640	0.610	0.640	0.509	3,175,000
2024-05-09	0.610	0.630	0.610	0.620	0.493	3,280,000
2024-05-08	0.610	0.610	0.600	0.610	0.486	3,455,000
2024-05-07	0.620	0.620	0.610	0.610	0.486	3,975,000
2024-05-06	0.610	0.620	0.610	0.620	0.493	3,290,000
2024-05-03	0.620	0.620	0.600	0.620	0.493	3,270,000
2024-05-02	0.600	0.610	0.600	0.610	0.486	3,765,000
2024-04-30	0.590	0.600	0.590	0.600	0.478	3,320,000
2024-04-29	0.600	0.600	0.580	0.590	0.470	3,430,000
2024-04-26	0.620	0.620	0.600	0.600	0.478	3,670,000
2024-04-25	0.590	0.620	0.590	0.620	0.493	3,650,000
2024-04-24	0.590	0.600	0.590	0.590	0.470	3,365,000
2024-04-23	0.620	0.630	0.590	0.600	0.478	3,575,000
2024-04-22	0.650	0.650	0.610	0.650	0.517	3,730,000
2024-04-19	0.630	0.630	0.620	0.630	0.501	3,435,000
2024-04-18	0.640	0.640	0.640	0.640	0.509	30,000
2024-04-17	0.680	0.680	0.660	0.670	0.533	2,940,000
2024-04-16	0.650	0.690	0.640	0.680	0.541	3,090,000
2024-04-15	0.620	0.650	0.610	0.650	0.517	3,540,000
2024-04-12	0.590	0.620	0.580	0.620	0.493	3,535,000
2024-04-11	0.610	0.610	0.600	0.600	0.478	3,685,000
2024-04-10	0.570	0.590	0.560	0.590	0.470	3,915,000
2024-04-09	0.560	0.580	0.560	0.570	0.454	3,770,000
2024-04-08	0.580	0.580	0.550	0.550	0.438	3,675,000
2024-04-05	0.580	0.580	0.550	0.570	0.454	4,045,000
2024-04-03	0.560	0.580	0.560	0.580	0.462	4,485,000
2024-04-02	0.570	0.570	0.550	0.570	0.454	3,855,000
2024-03-28	0.560	0.560	0.550	0.560	0.446	3,745,000
2024-03-27	0.560	0.560	0.540	0.550	0.438	3,690,000
2024-03-26	0.560	0.560	0.520	0.560	0.446	4,685,000
2024-03-25	0.560	0.560	0.550	0.560	0.446	3,535,000
2024-03-22	0.580	0.580	0.550	0.570	0.454	3,875,000
2024-03-21	0.580	0.580	0.560	0.580	0.462	3,680,000
2024-03-20	0.570	0.570	0.560	0.570	0.454	3,510,000
2024-03-19	0.560	0.570	0.550	0.570	0.454	635,000
2024-03-18	0.570	0.580	0.560	0.570	0.454	3,600,000
2024-03-15	0.570	0.580	0.550	0.570	0.454	3,655,000
2024-03-14	0.560	0.560	0.550	0.550	0.438	3,875,000
2024-03-13	0.560	0.560	0.550	0.560	0.446	4,020,000
2024-03-12	0.560	0.560	0.550	0.560	0.446	4,440,000
2024-03-11	0.560	0.570	0.550	0.550	0.438	3,780,000
2024-03-08	0.540	0.560	0.540	0.550	0.438	3,570,000
2024-03-07	0.540	0.550	0.530	0.550	0.438	5,565,000
2024-03-06	0.540	0.540	0.530	0.540	0.430	3,750,000
2024-03-05	0.550	0.550	0.530	0.540	0.430	3,710,000
2024-03-04	0.540	0.550	0.530	0.550	0.438	3,730,000
2024-03-01	0.560	0.560	0.540	0.550	0.438	3,645,000
2024-02-29	0.550	0.550	0.550	0.550	0.438	3,900,000
2024-02-28	0.550	0.560	0.550	0.550	0.438	3,725,000
2024-02-27	0.560	0.570	0.550	0.550	0.438	4,070,000
2024-02-26	0.590	0.590	0.560	0.570	0.454	3,620,000
2024-02-23	0.580	0.590	0.570	0.590	0.470	5,110,000
2024-02-22	0.580	0.580	0.570	0.580	0.462	3,660,000
2024-02-21	0.540	0.580	0.540	0.580	0.462	3,690,000
2024-02-20	0.540	0.550	0.540	0.550	0.438	4,935,000
2024-02-19	0.540	0.550	0.540	0.550	0.438	3,905,000
2024-02-16	0.540	0.540	0.520	0.540	0.430	4,340,000
2024-02-15	0.560	0.560	0.540	0.540	0.430	3,920,000
2024-02-14	0.550	0.560	0.550	0.560	0.446	3,895,000

← NewerPage 11 of 21 · 1,232 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.