Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.690	0.690	0.680	0.680	0.630	3,155,000
2025-07-30	0.710	0.710	0.680	0.690	0.639	8,455,000
2025-07-29	0.720	0.720	0.700	0.720	0.667	2,840,000
2025-07-28	0.720	0.720	0.710	0.720	0.667	3,180,000
2025-07-25	0.710	0.710	0.700	0.710	0.658	2,905,000
2025-07-24	0.700	0.710	0.700	0.710	0.658	2,710,000
2025-07-23	0.710	0.710	0.700	0.710	0.658	2,900,000
2025-07-22	0.710	0.710	0.700	0.710	0.658	3,320,000
2025-07-21	0.710	0.720	0.700	0.720	0.667	3,150,000
2025-07-18	0.700	0.710	0.700	0.710	0.658	2,855,000
2025-07-17	0.730	0.730	0.700	0.710	0.658	3,230,000
2025-07-16	0.710	0.720	0.710	0.720	0.667	3,205,000
2025-07-15	0.720	0.720	0.710	0.720	0.667	2,955,000
2025-07-14	0.700	0.730	0.700	0.710	0.658	2,550,000
2025-07-11	0.710	0.710	0.700	0.700	0.648	2,505,000
2025-07-10	0.730	0.740	0.720	0.730	0.676	3,795,000
2025-07-09	0.730	0.740	0.730	0.740	0.685	2,785,000
2025-07-08	0.710	0.750	0.710	0.740	0.685	2,860,100
2025-07-07	0.700	0.720	0.700	0.710	0.658	3,595,000
2025-07-04	0.690	0.710	0.690	0.710	0.658	3,535,000
2025-07-03	0.700	0.700	0.690	0.690	0.639	2,850,000
2025-07-02	0.680	0.690	0.680	0.690	0.639	3,015,000
2025-06-30	0.690	0.690	0.680	0.690	0.639	3,750,000
2025-06-27	0.690	0.690	0.680	0.690	0.639	3,195,000
2025-06-26	0.690	0.690	0.680	0.690	0.639	2,960,000
2025-06-25	0.690	0.690	0.680	0.690	0.639	2,955,000
2025-06-24	0.690	0.690	0.680	0.680	0.630	2,920,000
2025-06-23	0.740	0.740	0.720	0.730	0.624	3,290,000
2025-06-20	0.740	0.750	0.730	0.750	0.641	2,655,000
2025-06-19	0.750	0.750	0.730	0.740	0.633	2,653,200
2025-06-18	0.730	0.750	0.730	0.750	0.641	1,260,000
2025-06-17	0.730	0.750	0.730	0.750	0.641	2,170,000
2025-06-16	0.740	0.750	0.740	0.740	0.633	260,000
2025-06-13	0.710	0.730	0.710	0.730	0.624	2,860,000
2025-06-12	0.720	0.720	0.710	0.720	0.616	3,010,000
2025-06-11	0.720	0.720	0.710	0.720	0.616	2,920,000
2025-06-10	0.720	0.720	0.710	0.710	0.607	310,000
2025-06-09	0.720	0.730	0.720	0.730	0.624	5,000
2025-06-06	0.740	0.740	0.720	0.730	0.624	2,080,000
2025-06-05	0.740	0.750	0.730	0.740	0.633	2,990,000
2025-06-04	0.740	0.750	0.740	0.740	0.633	2,640,000
2025-06-03	0.750	0.750	0.740	0.740	0.633	2,665,000
2025-06-02	0.740	0.750	0.720	0.750	0.641	2,710,000
2025-05-30	0.740	0.750	0.730	0.750	0.641	2,970,000
2025-05-29	0.740	0.750	0.740	0.750	0.641	2,820,000
2025-05-28	0.750	0.750	0.740	0.750	0.641	2,375,000
2025-05-27	0.740	0.750	0.730	0.750	0.641	2,655,000
2025-05-26	0.720	0.740	0.720	0.740	0.633	2,785,000
2025-05-23	0.710	0.720	0.710	0.720	0.616	2,630,000
2025-05-22	0.710	0.710	0.700	0.710	0.607	3,230,000
2025-05-21	0.700	0.710	0.700	0.700	0.599	1,330,000
2025-05-20	0.720	0.720	0.700	0.700	0.599	3,060,000
2025-05-19	0.710	0.720	0.710	0.720	0.616	2,755,000
2025-05-16	0.730	0.730	0.720	0.720	0.616	2,845,000
2025-05-15	0.730	0.730	0.720	0.730	0.624	2,495,000
2025-05-14	0.730	0.730	0.720	0.730	0.624	2,530,000
2025-05-13	0.710	0.730	0.710	0.730	0.624	2,680,000
2025-05-12	0.710	0.710	0.700	0.710	0.607	2,885,000
2025-05-09	0.710	0.710	0.710	0.710	0.607	2,815,000
2025-05-08	0.700	0.720	0.700	0.720	0.616	2,925,000

← NewerPage 6 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.