Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.680	0.680	0.670	0.670	0.496	1,915,000
2023-02-20	0.670	0.690	0.650	0.690	0.511	2,860,000
2023-02-17	0.690	0.700	0.670	0.680	0.503	1,865,000
2023-02-16	0.690	0.720	0.680	0.700	0.518	3,555,000
2023-02-15	0.700	0.700	0.670	0.700	0.518	2,500,000
2023-02-14	0.730	0.740	0.690	0.690	0.511	2,400,000
2023-02-13	0.670	0.760	0.670	0.730	0.540	4,290,000
2023-02-10	0.660	0.670	0.660	0.660	0.489	855,000
2023-02-09	0.640	0.670	0.620	0.660	0.489	3,400,000
2023-02-08	0.640	0.650	0.630	0.650	0.481	385,000
2023-02-07	0.630	0.650	0.630	0.640	0.474	1,390,000
2023-02-06	0.610	0.640	0.610	0.630	0.466	3,220,000
2023-02-03	0.640	0.640	0.610	0.620	0.459	2,070,000
2023-02-02	0.630	0.630	0.620	0.630	0.466	215,000
2023-02-01	0.630	0.660	0.600	0.620	0.459	3,330,000
2023-01-31	0.630	0.630	0.600	0.620	0.459	2,255,000
2023-01-30	0.620	0.630	0.600	0.610	0.452	1,975,000
2023-01-27	0.630	0.630	0.590	0.620	0.459	3,295,000
2023-01-26	0.620	0.620	0.590	0.610	0.452	3,055,000
2023-01-20	0.590	0.610	0.590	0.610	0.452	1,175,000
2023-01-19	0.620	0.620	0.590	0.610	0.452	495,000
2023-01-18	0.610	0.620	0.600	0.620	0.459	1,885,000
2023-01-17	0.610	0.610	0.590	0.600	0.444	390,000
2023-01-16	0.570	0.610	0.570	0.610	0.452	3,260,000
2023-01-13	0.590	0.610	0.580	0.600	0.444	3,385,000
2023-01-12	0.600	0.610	0.560	0.580	0.429	3,525,000
2023-01-11	0.630	0.630	0.600	0.600	0.444	3,480,000
2023-01-10	0.620	0.640	0.610	0.630	0.466	3,580,000
2023-01-09	0.620	0.630	0.610	0.630	0.466	3,910,000
2023-01-06	0.620	0.620	0.580	0.610	0.452	3,655,000
2023-01-05	0.620	0.630	0.610	0.620	0.459	3,240,000
2023-01-04	0.590	0.620	0.570	0.620	0.459	3,510,000
2023-01-03	0.620	0.620	0.560	0.600	0.444	665,000
2022-12-30	0.570	0.610	0.570	0.610	0.452	3,240,000
2022-12-29	0.590	0.600	0.590	0.600	0.444	3,755,000
2022-12-28	0.590	0.600	0.590	0.590	0.437	3,825,000
2022-12-23	0.550	0.600	0.550	0.590	0.437	3,740,000
2022-12-22	0.570	0.590	0.570	0.580	0.429	65,000
2022-12-21	0.590	0.610	0.580	0.590	0.437	1,410,000
2022-12-20	0.590	0.590	0.580	0.590	0.437	1,815,000
2022-12-19	0.590	0.590	0.570	0.580	0.429	1,780,000
2022-12-16	0.590	0.590	0.590	0.590	0.437	1,070,000
2022-12-15	0.580	0.600	0.580	0.600	0.444	1,340,000
2022-12-14	0.590	0.590	0.580	0.580	0.429	1,250,000
2022-12-13	0.570	0.570	0.550	0.570	0.422	1,025,000
2022-12-12	0.580	0.580	0.540	0.560	0.415	1,630,000
2022-12-09	0.540	0.560	0.540	0.540	0.400	3,180,000
2022-12-08	0.540	0.560	0.510	0.530	0.392	2,235,000
2022-12-07	0.550	0.550	0.540	0.550	0.407	1,600,000
2022-12-06	0.540	0.580	0.540	0.550	0.407	2,295,000
2022-12-05	0.570	0.570	0.520	0.520	0.385	3,350,000
2022-12-02	0.560	0.590	0.560	0.560	0.415	1,245,000
2022-12-01	0.580	0.590	0.570	0.590	0.437	565,000
2022-11-30	0.580	0.580	0.560	0.570	0.422	1,325,000
2022-11-29	0.600	0.600	0.560	0.580	0.429	1,765,000
2022-11-28	0.600	0.620	0.560	0.600	0.444	3,220,000
2022-11-25	0.590	0.600	0.570	0.600	0.444	2,960,000
2022-11-24	0.610	0.610	0.560	0.600	0.444	2,130,000
2022-11-23	0.540	0.620	0.540	0.620	0.459	770,000
2022-11-22	0.540	0.540	0.520	0.540	0.400	2,295,000

← NewerPage 16 of 21 · 1,233 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.