Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.550	0.570	0.550	0.560	0.446	3,810,000
2024-02-08	0.550	0.560	0.550	0.560	0.446	4,195,000
2024-02-07	0.560	0.570	0.540	0.550	0.438	4,765,000
2024-02-06	0.560	0.570	0.550	0.560	0.446	5,375,000
2024-02-05	0.560	0.570	0.560	0.560	0.446	3,875,000
2024-02-02	0.550	0.570	0.540	0.560	0.446	5,860,000
2024-02-01	0.550	0.550	0.520	0.550	0.438	5,800,000
2024-01-31	0.520	0.550	0.510	0.550	0.438	4,865,000
2024-01-30	0.520	0.520	0.510	0.520	0.414	1,075,000
2024-01-29	0.520	0.520	0.510	0.520	0.414	3,900,000
2024-01-26	0.520	0.530	0.520	0.520	0.414	3,935,000
2024-01-25	0.530	0.530	0.510	0.520	0.414	3,890,000
2024-01-24	0.520	0.530	0.510	0.530	0.422	4,015,000
2024-01-23	0.520	0.520	0.510	0.520	0.414	3,880,000
2024-01-22	0.540	0.540	0.510	0.520	0.414	3,930,000
2024-01-19	0.530	0.540	0.520	0.540	0.430	3,610,000
2024-01-18	0.530	0.550	0.530	0.550	0.438	3,735,000
2024-01-17	0.560	0.560	0.520	0.540	0.430	3,630,000
2024-01-16	0.560	0.570	0.550	0.560	0.446	3,605,000
2024-01-15	0.560	0.560	0.560	0.560	0.446	3,810,000
2024-01-12	0.540	0.550	0.540	0.540	0.430	4,380,000
2024-01-11	0.550	0.550	0.530	0.540	0.430	4,010,000
2024-01-10	0.550	0.570	0.540	0.550	0.438	3,290,000
2024-01-09	0.570	0.580	0.550	0.550	0.438	4,325,000
2024-01-08	0.570	0.570	0.560	0.560	0.446	3,855,000
2024-01-05	0.570	0.570	0.560	0.570	0.454	3,615,000
2024-01-04	0.580	0.580	0.560	0.580	0.462	1,620,000
2024-01-03	0.580	0.580	0.580	0.580	0.462	5,020,000
2024-01-02	0.580	0.590	0.580	0.590	0.470	3,785,000
2023-12-29	0.590	0.600	0.570	0.590	0.470	5,450,000
2023-12-28	0.600	0.600	0.590	0.600	0.478	3,400,000
2023-12-27	0.610	0.610	0.580	0.600	0.478	1,755,000
2023-12-22	0.620	0.670	0.590	0.590	0.470	26,110,000
2023-12-21	0.590	0.590	0.590	0.590	0.470	3,560,000
2023-12-20	0.590	0.600	0.590	0.590	0.470	3,420,000
2023-12-19	0.600	0.650	0.580	0.590	0.470	20,355,000
2023-12-18	0.600	0.600	0.580	0.600	0.478	3,525,000
2023-12-15	0.600	0.600	0.590	0.600	0.478	3,410,000
2023-12-14	0.590	0.610	0.590	0.610	0.486	3,915,000
2023-12-13	0.630	0.630	0.580	0.600	0.478	3,765,000
2023-12-12	0.580	0.630	0.580	0.600	0.478	3,375,000
2023-12-11	0.560	0.590	0.560	0.580	0.462	3,990,000
2023-12-08	0.580	0.580	0.570	0.580	0.462	3,645,000
2023-12-07	0.570	0.580	0.560	0.580	0.462	3,550,000
2023-12-06	0.560	0.570	0.560	0.560	0.446	3,625,000
2023-12-05	0.580	0.580	0.560	0.570	0.454	3,550,000
2023-12-04	0.580	0.620	0.560	0.580	0.462	3,545,000
2023-12-01	0.610	0.650	0.570	0.580	0.462	5,250,000
2023-11-30	0.580	0.590	0.570	0.570	0.454	3,540,000
2023-11-29	0.580	0.650	0.570	0.570	0.454	3,245,000
2023-11-28	0.570	0.580	0.570	0.570	0.454	3,870,000
2023-11-27	0.560	0.570	0.560	0.560	0.446	3,960,000
2023-11-24	0.590	0.590	0.560	0.570	0.454	3,780,000
2023-11-23	0.600	0.600	0.570	0.580	0.462	4,025,000
2023-11-22	0.600	0.670	0.580	0.600	0.478	3,595,000
2023-11-21	0.680	0.710	0.580	0.590	0.470	5,170,000
2023-11-20	0.630	0.710	0.600	0.620	0.493	4,185,000
2023-11-17	0.600	0.650	0.600	0.630	0.501	3,945,000
2023-11-16	0.600	0.620	0.590	0.600	0.478	3,530,000
2023-11-15	0.600	0.610	0.590	0.600	0.478	3,475,000

← NewerPage 12 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.