Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.660	0.680	0.650	0.650	0.481	1,425,000
2022-08-23	0.680	0.700	0.660	0.660	0.489	1,490,000
2022-08-22	0.680	0.690	0.650	0.670	0.496	1,715,000
2022-08-19	0.670	0.690	0.660	0.670	0.496	1,400,000
2022-08-18	0.650	0.660	0.640	0.640	0.474	1,055,000
2022-08-17	0.680	0.680	0.640	0.640	0.474	1,545,000
2022-08-16	0.690	0.700	0.640	0.640	0.474	1,455,000
2022-08-15	0.660	0.700	0.650	0.680	0.503	1,690,000
2022-08-12	0.670	0.680	0.630	0.680	0.503	1,815,000
2022-08-11	0.610	0.720	0.610	0.670	0.496	4,315,000
2022-08-10	0.570	0.590	0.570	0.590	0.437	1,455,000
2022-08-09	0.580	0.590	0.570	0.590	0.437	1,395,000
2022-08-08	0.580	0.580	0.550	0.580	0.429	1,460,000
2022-08-05	0.560	0.590	0.540	0.570	0.422	1,460,000
2022-08-04	0.570	0.600	0.560	0.580	0.429	1,440,000
2022-08-03	0.610	0.620	0.560	0.560	0.415	1,485,000
2022-08-02	0.600	0.610	0.580	0.580	0.429	1,490,000
2022-08-01	0.600	0.630	0.600	0.600	0.444	970,000
2022-07-29	0.560	0.640	0.550	0.590	0.437	2,770,000
2022-07-28	0.570	0.570	0.560	0.570	0.422	950,000
2022-07-27	0.560	0.600	0.560	0.580	0.429	1,410,000
2022-07-26	0.560	0.570	0.540	0.570	0.422	695,000
2022-07-25	0.550	0.580	0.550	0.570	0.422	745,000
2022-07-22	0.540	0.550	0.520	0.550	0.407	1,660,000
2022-07-21	0.520	0.520	0.500	0.520	0.385	920,000
2022-07-20	0.495	0.510	0.495	0.510	0.378	275,000
2022-07-19	0.495	0.510	0.495	0.500	0.370	495,000
2022-07-18	0.495	0.500	0.495	0.495	0.366	740,000
2022-07-15	0.490	0.495	0.490	0.495	0.366	970,000
2022-07-14	0.490	0.500	0.475	0.490	0.363	525,000
2022-07-13	0.485	0.495	0.480	0.495	0.366	380,000
2022-07-12	0.485	0.485	0.470	0.480	0.355	745,000
2022-07-11	0.500	0.510	0.470	0.485	0.359	1,205,000
2022-07-08	0.510	0.510	0.500	0.500	0.370	285,000
2022-07-07	0.485	0.510	0.485	0.510	0.378	240,000
2022-07-06	0.520	0.520	0.500	0.500	0.370	595,000
2022-07-05	0.500	0.500	0.500	0.500	0.370	180,000
2022-07-04	0.510	0.520	0.500	0.500	0.370	315,000
2022-06-30	0.540	0.540	0.510	0.520	0.385	430,000
2022-06-29	0.530	0.540	0.530	0.530	0.392	640,000
2022-06-28	0.540	0.540	0.530	0.530	0.392	555,000
2022-06-27	0.590	0.590	0.530	0.530	0.392	525,000
2022-06-24	0.590	0.600	0.590	0.590	0.393	620,000
2022-06-23	0.580	0.610	0.570	0.590	0.393	515,000
2022-06-22	0.540	0.580	0.540	0.580	0.386	275,000
2022-06-21	0.550	0.550	0.540	0.540	0.360	340,000
2022-06-20	0.560	0.560	0.560	0.560	0.373	130,000
2022-06-17	0.570	0.570	0.570	0.570	0.380	185,000
2022-06-16	0.590	0.590	0.570	0.570	0.380	185,000
2022-06-15	0.600	0.600	0.590	0.590	0.393	210,000
2022-06-14	0.590	0.620	0.590	0.610	0.406	265,000
2022-06-13	0.610	0.610	0.590	0.590	0.393	310,000
2022-06-10	0.590	0.620	0.590	0.590	0.393	250,000
2022-06-09	0.590	0.610	0.590	0.590	0.393	480,000
2022-06-08	0.590	0.620	0.590	0.590	0.393	620,000
2022-06-07	0.630	0.630	0.590	0.590	0.393	395,000
2022-06-06	0.630	0.630	0.560	0.600	0.400	625,000
2022-06-02	0.640	0.640	0.620	0.630	0.420	675,000
2022-06-01	0.640	0.660	0.640	0.640	0.426	660,000
2022-05-31	0.610	0.670	0.610	0.620	0.413	2,740,000

← NewerPage 18 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.