Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.610	0.670	0.610	0.620	0.413	2,740,000
2022-05-30	0.570	0.680	0.570	0.640	0.426	2,850,000
2022-05-27	0.580	0.580	0.550	0.550	0.366	190,000
2022-05-26	0.550	0.590	0.540	0.560	0.373	465,000
2022-05-25	0.560	0.560	0.560	0.560	0.373	55,000
2022-05-24	0.570	0.570	0.550	0.550	0.366	165,000
2022-05-23	0.600	0.600	0.530	0.560	0.373	1,340,000
2022-05-20	0.520	0.600	0.520	0.590	0.393	3,720,000
2022-05-19	0.520	0.520	0.520	0.520	0.346	50,000
2022-05-18	0.510	0.520	0.500	0.510	0.340	635,000
2022-05-17	0.540	0.540	0.500	0.500	0.333	795,000
2022-05-16	0.510	0.530	0.510	0.530	0.353	185,000
2022-05-13	0.500	0.510	0.500	0.500	0.333	705,000
2022-05-12	0.495	0.510	0.495	0.495	0.330	500,000
2022-05-11	0.495	0.500	0.495	0.495	0.330	70,000
2022-05-10	0.490	0.495	0.490	0.495	0.330	260,000
2022-05-06	0.485	0.495	0.485	0.495	0.330	295,000
2022-05-05	0.500	0.500	0.490	0.490	0.327	300,000
2022-05-04	0.490	0.490	0.490	0.490	0.327	250,000
2022-05-03	0.495	0.510	0.485	0.490	0.327	490,000
2022-04-29	0.490	0.490	0.490	0.490	0.327	40,000
2022-04-28	0.490	0.500	0.490	0.490	0.327	840,000
2022-04-27	0.490	0.500	0.480	0.490	0.327	940,000
2022-04-26	0.480	0.500	0.480	0.490	0.327	1,690,000
2022-04-25	0.520	0.520	0.510	0.510	0.340	550,000
2022-04-22	0.520	0.520	0.520	0.520	0.346	0
2022-04-21	0.520	0.520	0.500	0.520	0.346	920,000
2022-04-20	0.510	0.520	0.490	0.520	0.346	1,155,000
2022-04-19	0.520	0.520	0.510	0.510	0.340	280,000
2022-04-14	0.480	0.480	0.480	0.480	0.320	0
2022-04-13	0.480	0.480	0.480	0.480	0.320	480,000
2022-04-12	0.475	0.485	0.475	0.485	0.323	20,000
2022-04-11	0.485	0.485	0.475	0.475	0.317	640,000
2022-04-08	0.480	0.485	0.480	0.485	0.323	125,000
2022-04-07	0.485	0.490	0.485	0.485	0.323	80,000
2022-04-06	0.480	0.480	0.480	0.480	0.320	0
2022-04-04	0.485	0.485	0.480	0.480	0.320	180,000
2022-04-01	0.500	0.500	0.470	0.470	0.313	650,000
2022-03-31	0.450	0.500	0.445	0.490	0.327	3,080,000
2022-03-30	0.410	0.410	0.410	0.410	0.273	5,000
2022-03-29	0.395	0.410	0.390	0.405	0.270	145,000
2022-03-28	0.390	0.390	0.375	0.390	0.260	510,000
2022-03-25	0.375	0.385	0.370	0.385	0.257	135,000
2022-03-24	0.390	0.405	0.375	0.390	0.260	390,000
2022-03-23	0.400	0.405	0.390	0.395	0.263	480,000
2022-03-22	0.385	0.420	0.385	0.410	0.273	30,000
2022-03-21	0.390	0.410	0.390	0.390	0.260	250,000
2022-03-18	0.385	0.390	0.385	0.390	0.260	65,000
2022-03-17	0.400	0.405	0.385	0.385	0.257	225,000
2022-03-16	0.390	0.395	0.370	0.380	0.253	435,000
2022-03-15	0.400	0.405	0.370	0.375	0.250	355,000
2022-03-14	0.385	0.400	0.385	0.390	0.260	3,625,000
2022-03-11	0.390	0.390	0.380	0.385	0.257	2,645,000
2022-03-10	0.395	0.395	0.395	0.395	0.263	0
2022-03-09	0.375	0.400	0.375	0.395	0.263	2,225,000
2022-03-08	0.400	0.405	0.400	0.400	0.267	510,000
2022-03-07	0.405	0.420	0.395	0.410	0.273	790,000
2022-03-04	0.420	0.420	0.405	0.410	0.273	190,000
2022-03-03	0.425	0.425	0.425	0.425	0.283	0
2022-03-02	0.420	0.425	0.420	0.425	0.283	20,000

← NewerPage 19 of 21 · 1,230 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.