Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.600	0.600	0.570	0.570	0.422	210,000
2022-11-17	0.630	0.630	0.590	0.600	0.444	3,405,000
2022-11-16	0.630	0.640	0.610	0.630	0.466	545,000
2022-11-15	0.640	0.640	0.630	0.640	0.474	90,000
2022-11-14	0.630	0.650	0.620	0.640	0.474	815,000
2022-11-11	0.640	0.650	0.590	0.630	0.466	450,000
2022-11-10	0.700	0.700	0.600	0.650	0.481	680,000
2022-11-09	0.680	0.690	0.670	0.690	0.511	300,000
2022-11-08	0.680	0.690	0.660	0.690	0.511	1,255,000
2022-11-07	0.680	0.690	0.680	0.680	0.503	1,685,000
2022-11-04	0.680	0.710	0.670	0.680	0.503	3,065,000
2022-11-03	0.660	0.690	0.660	0.670	0.496	1,750,000
2022-11-02	0.690	0.690	0.670	0.680	0.503	610,000
2022-11-01	0.680	0.680	0.670	0.670	0.496	1,365,000
2022-10-31	0.670	0.710	0.660	0.670	0.496	3,200,000
2022-10-28	0.660	0.660	0.650	0.660	0.489	1,900,000
2022-10-27	0.650	0.660	0.640	0.650	0.481	2,300,000
2022-10-26	0.650	0.650	0.630	0.640	0.474	2,015,000
2022-10-25	0.650	0.650	0.630	0.640	0.474	2,115,000
2022-10-24	0.660	0.660	0.630	0.640	0.474	1,455,000
2022-10-21	0.660	0.680	0.650	0.670	0.496	1,970,000
2022-10-20	0.660	0.670	0.640	0.650	0.481	1,790,000
2022-10-19	0.650	0.660	0.650	0.660	0.489	1,480,000
2022-10-18	0.660	0.670	0.650	0.650	0.481	1,305,000
2022-10-17	0.660	0.670	0.630	0.640	0.474	950,000
2022-10-14	0.650	0.670	0.630	0.670	0.496	1,350,000
2022-10-13	0.660	0.670	0.650	0.650	0.481	1,370,000
2022-10-12	0.660	0.680	0.660	0.670	0.496	815,000
2022-10-11	0.680	0.680	0.650	0.680	0.503	1,735,000
2022-10-10	0.690	0.690	0.660	0.670	0.496	1,180,000
2022-10-07	0.670	0.680	0.670	0.680	0.503	1,880,000
2022-10-06	0.650	0.690	0.650	0.670	0.496	1,740,000
2022-10-05	0.670	0.670	0.650	0.650	0.481	1,505,000
2022-10-03	0.660	0.680	0.660	0.670	0.496	1,540,000
2022-09-30	0.680	0.680	0.660	0.680	0.503	2,280,000
2022-09-29	0.650	0.680	0.650	0.670	0.496	1,005,000
2022-09-28	0.660	0.670	0.650	0.650	0.481	990,000
2022-09-27	0.680	0.690	0.670	0.680	0.503	1,350,000
2022-09-26	0.660	0.670	0.650	0.670	0.496	950,000
2022-09-23	0.680	0.680	0.660	0.670	0.496	835,000
2022-09-22	0.660	0.680	0.660	0.670	0.496	1,215,000
2022-09-21	0.670	0.690	0.660	0.680	0.503	1,855,000
2022-09-20	0.650	0.670	0.650	0.670	0.496	1,040,000
2022-09-19	0.660	0.700	0.650	0.660	0.489	2,120,000
2022-09-16	0.640	0.660	0.630	0.660	0.489	1,550,000
2022-09-15	0.700	0.700	0.640	0.660	0.489	2,980,000
2022-09-14	0.690	0.720	0.660	0.710	0.526	4,225,000
2022-09-13	0.680	0.710	0.670	0.690	0.511	3,865,000
2022-09-09	0.680	0.690	0.660	0.680	0.503	3,195,000
2022-09-08	0.690	0.720	0.680	0.690	0.511	1,325,000
2022-09-07	0.710	0.710	0.670	0.670	0.496	1,575,000
2022-09-06	0.660	0.700	0.660	0.700	0.518	2,495,000
2022-09-05	0.660	0.670	0.640	0.660	0.489	2,090,000
2022-09-02	0.650	0.680	0.650	0.660	0.489	2,100,000
2022-09-01	0.650	0.690	0.650	0.660	0.489	1,470,000
2022-08-31	0.670	0.670	0.660	0.670	0.496	1,610,000
2022-08-30	0.650	0.670	0.640	0.650	0.481	1,245,000
2022-08-29	0.660	0.680	0.640	0.650	0.481	1,830,000
2022-08-26	0.690	0.690	0.620	0.660	0.489	2,330,000
2022-08-25	0.690	0.720	0.660	0.660	0.489	1,560,000

← NewerPage 17 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.