Justin Allen Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.480	0.480	0.465	0.465	0.310	35,000
2021-11-30	0.465	0.490	0.460	0.460	0.307	315,000
2021-11-29	0.465	0.465	0.460	0.465	0.310	370,000
2021-11-26	0.475	0.475	0.455	0.465	0.310	570,000
2021-11-25	0.470	0.470	0.450	0.460	0.307	225,000
2021-11-24	0.470	0.470	0.445	0.460	0.307	485,000
2021-11-23	0.465	0.465	0.450	0.460	0.307	385,000
2021-11-22	0.470	0.475	0.455	0.475	0.317	455,000
2021-11-19	0.480	0.480	0.440	0.465	0.310	485,000
2021-11-18	0.460	0.460	0.435	0.455	0.303	565,000
2021-11-17	0.460	0.465	0.445	0.455	0.303	230,000
2021-11-16	0.460	0.475	0.450	0.460	0.307	160,000
2021-11-15	0.420	0.490	0.420	0.455	0.303	1,205,000
2021-11-12	0.490	0.490	0.440	0.460	0.307	725,000
2021-11-11	0.470	0.480	0.470	0.470	0.313	410,000
2021-11-10	0.475	0.485	0.465	0.470	0.313	635,000
2021-11-09	0.485	0.485	0.465	0.475	0.317	515,000
2021-11-08	0.490	0.490	0.475	0.480	0.320	410,000
2021-11-05	0.480	0.480	0.475	0.480	0.320	305,000
2021-11-04	0.480	0.480	0.465	0.480	0.320	625,000
2021-11-03	0.480	0.485	0.465	0.480	0.320	1,810,000
2021-11-02	0.485	0.490	0.465	0.475	0.317	795,000
2021-11-01	0.500	0.500	0.485	0.485	0.323	260,000
2021-10-29	0.500	0.500	0.495	0.495	0.330	480,000
2021-10-28	0.500	0.500	0.495	0.495	0.330	980,000
2021-10-27	0.495	0.495	0.495	0.495	0.330	1,000,000
2021-10-26	0.490	0.495	0.490	0.490	0.327	455,000
2021-10-25	0.495	0.495	0.490	0.490	0.327	385,000
2021-10-22	0.495	0.495	0.490	0.495	0.330	755,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.