Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.690	0.690	0.670	0.680	0.630	7,500,000
2026-04-24	0.680	0.730	0.680	0.710	0.658	5,475,000
2026-04-23	0.670	0.690	0.670	0.680	0.630	4,962,062
2026-04-22	0.660	0.670	0.650	0.670	0.621	4,130,000
2026-04-21	0.650	0.660	0.650	0.660	0.611	3,285,000
2026-04-20	0.670	0.670	0.650	0.650	0.602	2,075,000
2026-04-17	0.680	0.680	0.670	0.670	0.621	2,170,000
2026-04-16	0.680	0.680	0.680	0.680	0.630	3,345,000
2026-04-15	0.670	0.690	0.670	0.690	0.639	2,950,000
2026-04-14	0.680	0.700	0.680	0.680	0.630	845,000
2026-04-13	0.680	0.690	0.670	0.690	0.639	2,445,000
2026-04-10	0.680	0.690	0.670	0.680	0.630	2,330,000
2026-04-09	0.670	0.680	0.670	0.680	0.630	980,000
2026-04-08	0.660	0.680	0.660	0.670	0.621	605,000
2026-04-02	0.660	0.670	0.650	0.670	0.621	1,170,000
2026-04-01	0.630	0.670	0.620	0.670	0.621	6,990,000
2026-03-31	0.650	0.650	0.640	0.650	0.602	2,480,000
2026-03-30	0.650	0.650	0.630	0.650	0.602	2,500,000
2026-03-27	0.640	0.650	0.630	0.640	0.593	2,785,000
2026-03-26	0.640	0.640	0.620	0.630	0.584	2,895,000
2026-03-25	0.660	0.660	0.640	0.640	0.593	215,000
2026-03-24	0.650	0.660	0.640	0.640	0.593	2,780,000
2026-03-23	0.650	0.650	0.650	0.650	0.602	0
2026-03-20	0.660	0.660	0.650	0.660	0.611	2,415,000
2026-03-19	0.660	0.660	0.660	0.660	0.611	0
2026-03-18	0.650	0.660	0.650	0.660	0.611	2,575,000
2026-03-17	0.650	0.650	0.650	0.650	0.602	0
2026-03-16	0.650	0.650	0.650	0.650	0.602	2,380,000
2026-03-13	0.660	0.660	0.660	0.660	0.611	5,000
2026-03-12	0.660	0.660	0.650	0.660	0.611	2,145,000
2026-03-11	0.670	0.670	0.660	0.670	0.621	175,000
2026-03-10	0.650	0.660	0.650	0.660	0.611	3,095,000
2026-03-09	0.630	0.640	0.630	0.640	0.593	2,635,000
2026-03-06	0.640	0.650	0.640	0.640	0.593	2,220,000
2026-03-05	0.630	0.640	0.630	0.640	0.593	3,345,000
2026-03-04	0.620	0.630	0.620	0.620	0.574	3,370,000
2026-03-03	0.630	0.630	0.620	0.620	0.574	3,340,000
2026-03-02	0.620	0.630	0.620	0.620	0.574	2,520,000
2026-02-27	0.630	0.630	0.620	0.620	0.574	2,275,000
2026-02-26	0.630	0.630	0.620	0.620	0.574	2,885,000
2026-02-25	0.630	0.630	0.620	0.620	0.574	3,205,000
2026-02-24	0.620	0.620	0.610	0.620	0.574	3,725,000
2026-02-23	0.630	0.630	0.620	0.620	0.574	3,210,000
2026-02-20	0.630	0.630	0.620	0.630	0.584	3,515,000
2026-02-16	0.630	0.630	0.630	0.630	0.584	15,000
2026-02-13	0.630	0.630	0.620	0.620	0.574	170,000
2026-02-12	0.640	0.640	0.620	0.620	0.574	3,865,000
2026-02-11	0.640	0.640	0.630	0.630	0.584	2,375,000
2026-02-10	0.640	0.640	0.630	0.630	0.584	80,000
2026-02-09	0.650	0.650	0.650	0.650	0.602	5,000
2026-02-06	0.640	0.640	0.630	0.640	0.593	1,095,000
2026-02-05	0.630	0.640	0.630	0.640	0.593	3,270,000
2026-02-04	0.620	0.650	0.620	0.650	0.602	3,305,000
2026-02-03	0.630	0.630	0.630	0.630	0.584	3,495,000
2026-02-02	0.630	0.630	0.620	0.630	0.584	3,570,000
2026-01-30	0.640	0.640	0.620	0.620	0.574	3,675,000
2026-01-29	0.640	0.640	0.630	0.630	0.584	505,000
2026-01-28	0.630	0.630	0.620	0.630	0.584	3,555,000
2026-01-27	0.630	0.630	0.620	0.630	0.584	3,505,000
2026-01-26	0.640	0.640	0.630	0.630	0.584	3,655,000

← NewerPage 3 of 5 · 246 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.