Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.700	0.700	0.660	0.700	0.557	2,945,000
2023-08-15	0.660	0.690	0.660	0.680	0.541	3,000,000
2023-08-14	0.730	0.730	0.680	0.680	0.541	3,030,000
2023-08-11	0.750	0.750	0.710	0.720	0.573	2,875,000
2023-08-10	0.630	0.750	0.630	0.750	0.597	3,185,000
2023-08-09	0.610	0.680	0.610	0.670	0.533	3,255,000
2023-08-08	0.590	0.640	0.590	0.630	0.501	3,345,000
2023-08-07	0.620	0.620	0.600	0.600	0.478	3,320,000
2023-08-04	0.610	0.610	0.590	0.590	0.470	3,415,000
2023-08-03	0.600	0.610	0.580	0.600	0.478	3,395,000
2023-08-02	0.600	0.620	0.600	0.600	0.478	3,380,000
2023-08-01	0.620	0.690	0.590	0.600	0.478	5,735,000
2023-07-31	0.630	0.640	0.620	0.620	0.493	3,210,000
2023-07-28	0.630	0.640	0.620	0.630	0.501	3,180,000
2023-07-27	0.650	0.660	0.620	0.630	0.501	3,460,000
2023-07-26	0.660	0.670	0.640	0.660	0.525	3,035,000
2023-07-25	0.660	0.670	0.640	0.660	0.525	3,055,000
2023-07-24	0.670	0.670	0.640	0.650	0.517	3,140,000
2023-07-21	0.660	0.660	0.640	0.640	0.509	3,145,000
2023-07-20	0.650	0.660	0.650	0.650	0.517	3,170,000
2023-07-19	0.690	0.690	0.650	0.650	0.517	3,040,000
2023-07-18	0.700	0.700	0.620	0.690	0.549	3,070,000
2023-07-14	0.690	0.700	0.670	0.700	0.557	3,315,000
2023-07-13	0.700	0.700	0.670	0.690	0.549	3,130,000
2023-07-12	0.680	0.680	0.670	0.680	0.541	3,170,000
2023-07-11	0.680	0.690	0.670	0.680	0.541	3,185,000
2023-07-10	0.670	0.700	0.660	0.680	0.541	3,230,000
2023-07-07	0.640	0.670	0.640	0.670	0.533	3,150,000
2023-07-06	0.660	0.670	0.640	0.640	0.509	3,790,000
2023-07-05	0.690	0.690	0.660	0.660	0.525	3,195,000
2023-07-04	0.710	0.710	0.660	0.700	0.557	3,535,000
2023-07-03	0.700	0.710	0.670	0.710	0.565	3,110,000
2023-06-30	0.670	0.700	0.640	0.700	0.557	4,290,000
2023-06-29	0.620	0.670	0.590	0.640	0.509	4,260,000
2023-06-28	0.610	0.630	0.610	0.620	0.493	4,265,000
2023-06-27	0.570	0.640	0.570	0.640	0.509	5,180,000
2023-06-26	0.590	0.600	0.570	0.590	0.470	3,425,000
2023-06-23	0.580	0.600	0.580	0.590	0.470	3,480,000
2023-06-21	0.560	0.580	0.560	0.580	0.462	3,565,000
2023-06-20	0.580	0.610	0.560	0.560	0.446	3,595,000
2023-06-19	0.600	0.600	0.600	0.600	0.478	0
2023-06-16	0.590	0.610	0.550	0.600	0.478	4,725,000
2023-06-15	0.580	0.640	0.570	0.630	0.466	1,290,000
2023-06-14	0.570	0.590	0.570	0.580	0.429	4,550,000
2023-06-13	0.570	0.580	0.560	0.570	0.422	3,610,000
2023-06-12	0.590	0.590	0.550	0.560	0.415	3,580,000
2023-06-09	0.550	0.580	0.550	0.570	0.422	3,775,000
2023-06-08	0.550	0.580	0.550	0.550	0.407	3,615,000
2023-06-07	0.560	0.560	0.540	0.540	0.400	3,950,000
2023-06-06	0.560	0.610	0.550	0.560	0.415	3,745,000
2023-06-05	0.550	0.560	0.540	0.550	0.407	3,790,000
2023-06-02	0.540	0.550	0.530	0.540	0.400	4,390,000
2023-06-01	0.540	0.540	0.530	0.540	0.400	3,860,000
2023-05-31	0.550	0.550	0.540	0.540	0.400	3,905,000
2023-05-30	0.550	0.550	0.540	0.550	0.407	3,905,000
2023-05-29	0.540	0.550	0.540	0.550	0.407	3,900,000
2023-05-25	0.560	0.560	0.540	0.550	0.407	3,470,000
2023-05-24	0.550	0.550	0.540	0.550	0.407	3,955,000
2023-05-23	0.560	0.560	0.550	0.560	0.415	3,835,000
2023-05-22	0.560	0.560	0.540	0.560	0.415	3,725,000

← NewerPage 14 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.