Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.650	0.700	0.650	0.670	0.621	2,370,000
2025-10-24	0.640	0.640	0.630	0.640	0.593	860,000
2025-10-23	0.640	0.640	0.630	0.630	0.584	105,000
2025-10-22	0.650	0.650	0.620	0.630	0.584	645,000
2025-10-21	0.630	0.690	0.630	0.660	0.611	8,130,000
2025-10-20	0.580	0.610	0.580	0.610	0.565	3,360,000
2025-10-17	0.590	0.600	0.590	0.590	0.546	2,140,000
2025-10-16	0.590	0.600	0.590	0.600	0.556	170,000
2025-10-15	0.610	0.660	0.590	0.590	0.546	2,540,000
2025-10-14	0.610	0.610	0.610	0.610	0.565	0
2025-10-13	0.620	0.620	0.610	0.610	0.565	480,000
2025-10-10	0.600	0.630	0.600	0.630	0.584	180,000
2025-10-09	0.610	0.620	0.600	0.620	0.574	2,070,000
2025-10-08	0.620	0.620	0.620	0.620	0.574	90,000
2025-10-06	0.610	0.620	0.600	0.620	0.574	3,385,000
2025-10-03	0.610	0.630	0.610	0.620	0.574	2,035,000
2025-10-02	0.600	0.630	0.600	0.620	0.574	3,965,000
2025-09-30	0.610	0.610	0.600	0.600	0.556	4,195,000
2025-09-29	0.630	0.630	0.610	0.610	0.565	2,245,000
2025-09-26	0.630	0.630	0.620	0.630	0.584	3,290,000
2025-09-25	0.640	0.640	0.620	0.630	0.584	3,515,000
2025-09-24	0.630	0.650	0.630	0.650	0.602	770,000
2025-09-23	0.630	0.630	0.620	0.630	0.584	3,510,000
2025-09-22	0.630	0.640	0.620	0.630	0.584	3,490,000
2025-09-19	0.630	0.630	0.620	0.630	0.584	3,260,000
2025-09-18	0.640	0.640	0.640	0.640	0.593	3,220,000
2025-09-17	0.650	0.660	0.640	0.640	0.593	2,380,000
2025-09-16	0.650	0.650	0.640	0.650	0.602	2,960,000
2025-09-15	0.660	0.660	0.640	0.650	0.602	4,695,000
2025-09-12	0.650	0.650	0.640	0.650	0.602	3,220,000
2025-09-11	0.640	0.650	0.640	0.650	0.602	3,120,000
2025-09-10	0.640	0.650	0.640	0.650	0.602	3,470,000
2025-09-09	0.660	0.660	0.640	0.650	0.602	3,020,000
2025-09-08	0.640	0.650	0.630	0.650	0.602	3,130,000
2025-09-05	0.640	0.640	0.630	0.640	0.593	3,630,000
2025-09-04	0.640	0.640	0.630	0.640	0.593	3,135,000
2025-09-03	0.640	0.640	0.630	0.640	0.593	3,145,000
2025-09-02	0.640	0.640	0.630	0.640	0.593	2,240,000
2025-09-01	0.600	0.630	0.590	0.630	0.584	3,130,000
2025-08-29	0.650	0.650	0.640	0.640	0.593	3,970,000
2025-08-28	0.650	0.660	0.640	0.650	0.602	3,585,000
2025-08-27	0.650	0.660	0.630	0.660	0.611	4,400,000
2025-08-26	0.660	0.660	0.640	0.640	0.593	3,210,000
2025-08-25	0.650	0.660	0.650	0.660	0.611	2,115,000
2025-08-22	0.640	0.650	0.640	0.650	0.602	1,275,000
2025-08-21	0.640	0.650	0.630	0.650	0.602	2,255,000
2025-08-20	0.640	0.640	0.630	0.640	0.593	115,000
2025-08-19	0.640	0.640	0.630	0.640	0.593	965,000
2025-08-18	0.660	0.660	0.640	0.650	0.602	1,230,000
2025-08-15	0.660	0.660	0.640	0.660	0.611	1,390,000
2025-08-14	0.660	0.660	0.650	0.660	0.611	325,000
2025-08-13	0.650	0.650	0.650	0.650	0.602	25,000
2025-08-12	0.650	0.660	0.640	0.650	0.602	350,000
2025-08-11	0.660	0.660	0.650	0.660	0.611	380,000
2025-08-08	0.670	0.670	0.660	0.670	0.621	2,370,000
2025-08-07	0.670	0.670	0.660	0.670	0.621	3,240,000
2025-08-06	0.680	0.680	0.670	0.670	0.621	2,575,000
2025-08-05	0.680	0.680	0.660	0.680	0.630	2,910,000
2025-08-04	0.670	0.680	0.670	0.680	0.630	2,830,000
2025-08-01	0.680	0.680	0.670	0.680	0.630	1,935,000

← NewerPage 5 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.