Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.600	0.600	0.590	0.600	0.478	3,490,000
2023-11-13	0.580	0.600	0.570	0.600	0.478	3,735,000
2023-11-10	0.580	0.590	0.580	0.590	0.470	3,610,000
2023-11-09	0.580	0.590	0.580	0.590	0.470	3,750,000
2023-11-08	0.570	0.590	0.570	0.570	0.454	3,920,000
2023-11-07	0.620	0.620	0.570	0.570	0.454	4,045,000
2023-11-06	0.610	0.630	0.590	0.610	0.486	2,625,000
2023-11-03	0.610	0.620	0.600	0.610	0.486	3,285,000
2023-11-02	0.600	0.630	0.590	0.620	0.493	3,340,000
2023-11-01	0.580	0.600	0.580	0.600	0.478	3,545,000
2023-10-31	0.610	0.610	0.590	0.600	0.478	3,335,000
2023-10-30	0.600	0.610	0.600	0.610	0.486	11,605,000
2023-10-27	0.600	0.610	0.580	0.610	0.486	3,340,000
2023-10-26	0.570	0.600	0.570	0.580	0.462	3,615,000
2023-10-25	0.570	0.590	0.570	0.590	0.470	3,545,000
2023-10-24	0.580	0.580	0.570	0.580	0.462	3,760,000
2023-10-20	0.600	0.600	0.560	0.570	0.454	4,370,000
2023-10-19	0.590	0.590	0.570	0.580	0.462	3,475,000
2023-10-18	0.570	0.580	0.550	0.580	0.462	3,535,000
2023-10-17	0.550	0.580	0.550	0.560	0.446	3,555,000
2023-10-16	0.580	0.590	0.550	0.550	0.438	3,730,000
2023-10-13	0.600	0.610	0.580	0.580	0.462	3,440,000
2023-10-12	0.600	0.610	0.590	0.610	0.486	3,375,000
2023-10-11	0.600	0.620	0.590	0.600	0.478	3,430,000
2023-10-10	0.590	0.610	0.580	0.610	0.486	3,410,000
2023-10-09	0.580	0.590	0.580	0.590	0.470	2,195,000
2023-10-06	0.590	0.590	0.570	0.570	0.454	3,475,000
2023-10-05	0.580	0.600	0.560	0.580	0.462	3,465,000
2023-10-04	0.570	0.580	0.540	0.550	0.438	3,720,000
2023-10-03	0.610	0.610	0.540	0.540	0.430	4,420,000
2023-09-29	0.620	0.620	0.570	0.570	0.454	3,300,000
2023-09-28	0.650	0.650	0.580	0.580	0.462	3,505,000
2023-09-27	0.630	0.650	0.610	0.610	0.486	3,425,000
2023-09-26	0.650	0.660	0.630	0.640	0.509	4,955,000
2023-09-25	0.690	0.700	0.660	0.660	0.525	3,270,000
2023-09-22	0.700	0.700	0.680	0.680	0.541	2,990,000
2023-09-21	0.700	0.720	0.700	0.700	0.557	2,940,000
2023-09-20	0.700	0.720	0.680	0.700	0.557	4,905,000
2023-09-19	0.700	0.710	0.680	0.700	0.557	3,630,000
2023-09-18	0.700	0.720	0.690	0.700	0.557	3,395,000
2023-09-15	0.700	0.730	0.680	0.700	0.557	4,005,000
2023-09-14	0.700	0.710	0.680	0.700	0.557	3,275,000
2023-09-13	0.710	0.720	0.680	0.710	0.565	3,490,000
2023-09-12	0.690	0.720	0.690	0.710	0.565	3,885,000
2023-09-11	0.690	0.700	0.660	0.700	0.557	3,385,000
2023-09-07	0.700	0.700	0.660	0.700	0.557	3,405,000
2023-09-06	0.660	0.700	0.660	0.700	0.557	3,185,000
2023-09-05	0.660	0.690	0.650	0.690	0.549	2,995,000
2023-09-04	0.620	0.700	0.620	0.680	0.541	3,710,000
2023-08-31	0.680	0.720	0.620	0.640	0.509	3,775,000
2023-08-30	0.750	0.760	0.710	0.710	0.565	2,890,000
2023-08-29	0.740	0.750	0.700	0.730	0.581	2,845,000
2023-08-28	0.680	0.800	0.680	0.750	0.597	5,345,000
2023-08-25	0.670	0.720	0.670	0.690	0.549	2,915,000
2023-08-24	0.670	0.700	0.660	0.690	0.549	3,035,000
2023-08-23	0.640	0.670	0.630	0.660	0.525	3,210,000
2023-08-22	0.620	0.640	0.620	0.640	0.509	3,260,000
2023-08-21	0.640	0.720	0.620	0.630	0.501	4,245,000
2023-08-18	0.650	0.670	0.630	0.650	0.517	3,130,000
2023-08-17	0.670	0.670	0.640	0.640	0.509	3,125,000

← NewerPage 13 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.