Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.560	0.570	0.540	0.560	0.415	5,430,000
2023-05-18	0.540	0.560	0.540	0.540	0.400	4,425,000
2023-05-17	0.560	0.560	0.550	0.550	0.407	3,680,000
2023-05-16	0.560	0.560	0.540	0.550	0.407	4,115,000
2023-05-15	0.550	0.560	0.550	0.550	0.407	3,735,000
2023-05-12	0.580	0.580	0.540	0.550	0.407	1,610,000
2023-05-11	0.580	0.580	0.550	0.550	0.407	3,755,000
2023-05-10	0.580	0.640	0.550	0.570	0.422	6,230,000
2023-05-09	0.560	0.580	0.560	0.580	0.429	4,595,000
2023-05-08	0.540	0.580	0.540	0.560	0.415	3,645,000
2023-05-05	0.550	0.560	0.550	0.550	0.407	3,210,000
2023-05-04	0.550	0.560	0.540	0.550	0.407	5,090,000
2023-05-03	0.530	0.550	0.530	0.550	0.407	5,185,000
2023-05-02	0.540	0.550	0.540	0.550	0.407	2,125,000
2023-04-28	0.520	0.550	0.520	0.540	0.400	3,040,000
2023-04-27	0.530	0.530	0.530	0.530	0.392	475,000
2023-04-26	0.530	0.530	0.530	0.530	0.392	4,090,000
2023-04-25	0.540	0.540	0.540	0.540	0.400	2,980,000
2023-04-24	0.540	0.540	0.540	0.540	0.400	3,330,000
2023-04-21	0.540	0.540	0.540	0.540	0.400	5,005,000
2023-04-20	0.560	0.560	0.540	0.540	0.400	2,475,000
2023-04-19	0.540	0.560	0.530	0.540	0.400	2,180,000
2023-04-18	0.550	0.560	0.540	0.540	0.400	75,000
2023-04-17	0.590	0.600	0.570	0.570	0.422	4,030,000
2023-04-14	0.560	0.560	0.540	0.550	0.407	4,080,000
2023-04-13	0.550	0.560	0.540	0.560	0.415	5,380,000
2023-04-12	0.550	0.620	0.530	0.540	0.400	5,570,000
2023-04-11	0.550	0.550	0.530	0.550	0.407	3,980,000
2023-04-06	0.550	0.550	0.550	0.550	0.407	4,770,000
2023-04-04	0.550	0.550	0.550	0.550	0.407	150,000
2023-04-03	0.550	0.560	0.540	0.560	0.415	170,000
2023-03-31	0.550	0.550	0.530	0.540	0.400	935,000
2023-03-30	0.530	0.540	0.520	0.520	0.385	3,870,000
2023-03-29	0.530	0.540	0.520	0.520	0.385	4,510,000
2023-03-28	0.520	0.540	0.520	0.520	0.385	5,145,000
2023-03-27	0.560	0.560	0.485	0.540	0.400	6,650,000
2023-03-24	0.580	0.580	0.550	0.550	0.407	3,755,000
2023-03-23	0.560	0.580	0.550	0.580	0.429	3,535,000
2023-03-22	0.550	0.560	0.550	0.560	0.415	2,410,000
2023-03-21	0.560	0.580	0.540	0.550	0.407	4,130,000
2023-03-20	0.560	0.590	0.550	0.580	0.429	1,315,000
2023-03-17	0.580	0.620	0.580	0.600	0.444	4,560,000
2023-03-16	0.550	0.610	0.520	0.540	0.400	5,010,000
2023-03-15	0.550	0.560	0.550	0.550	0.407	345,000
2023-03-14	0.560	0.560	0.550	0.550	0.407	110,000
2023-03-13	0.580	0.580	0.570	0.570	0.422	1,715,000
2023-03-10	0.570	0.590	0.570	0.590	0.437	3,375,000
2023-03-09	0.570	0.580	0.550	0.580	0.429	3,495,000
2023-03-08	0.580	0.580	0.550	0.580	0.429	170,000
2023-03-07	0.620	0.620	0.570	0.570	0.422	1,245,000
2023-03-06	0.630	0.630	0.620	0.620	0.459	2,165,000
2023-03-03	0.610	0.630	0.590	0.630	0.466	3,240,000
2023-03-02	0.660	0.660	0.600	0.600	0.444	2,930,000
2023-03-01	0.630	0.660	0.630	0.650	0.481	425,000
2023-02-28	0.650	0.660	0.630	0.630	0.466	1,515,000
2023-02-27	0.660	0.660	0.650	0.650	0.481	1,315,000
2023-02-24	0.670	0.680	0.670	0.670	0.496	745,000
2023-02-23	0.690	0.690	0.690	0.690	0.511	200,000
2023-02-22	0.670	0.700	0.660	0.670	0.496	2,395,000
2023-02-21	0.680	0.680	0.670	0.670	0.496	1,915,000

← NewerPage 15 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.