Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.700	0.720	0.700	0.720	0.616	2,925,000
2025-05-07	0.710	0.720	0.700	0.710	0.607	3,015,000
2025-05-06	0.730	0.730	0.700	0.710	0.607	3,480,000
2025-05-02	0.720	0.740	0.720	0.730	0.624	2,885,000
2025-04-30	0.700	0.730	0.700	0.720	0.616	3,190,000
2025-04-29	0.710	0.720	0.700	0.710	0.607	2,980,000
2025-04-28	0.740	0.750	0.700	0.710	0.607	3,645,000
2025-04-25	0.730	0.750	0.730	0.740	0.633	2,920,000
2025-04-24	0.710	0.730	0.710	0.730	0.624	3,120,000
2025-04-23	0.710	0.720	0.690	0.720	0.616	2,910,000
2025-04-22	0.700	0.710	0.690	0.710	0.607	2,920,000
2025-04-17	0.710	0.710	0.690	0.700	0.599	3,155,000
2025-04-16	0.710	0.720	0.700	0.720	0.616	2,565,000
2025-04-15	0.680	0.720	0.680	0.720	0.616	2,741,925
2025-04-14	0.740	0.740	0.700	0.700	0.599	3,207,652
2025-04-11	0.710	0.740	0.710	0.720	0.616	2,860,000
2025-04-10	0.710	0.730	0.700	0.720	0.616	2,925,000
2025-04-09	0.660	0.690	0.660	0.690	0.590	3,135,000
2025-04-08	0.660	0.710	0.660	0.680	0.582	3,510,000
2025-04-07	0.660	0.680	0.640	0.660	0.564	3,995,000
2025-04-03	0.760	0.760	0.690	0.720	0.616	3,690,000
2025-04-02	0.760	0.770	0.750	0.770	0.658	2,740,000
2025-04-01	0.750	0.760	0.750	0.760	0.650	2,800,000
2025-03-31	0.740	0.750	0.730	0.750	0.641	2,460,000
2025-03-28	0.760	0.770	0.750	0.760	0.650	1,915,000
2025-03-27	0.770	0.790	0.760	0.770	0.658	2,685,000
2025-03-26	0.750	0.780	0.750	0.770	0.658	595,000
2025-03-25	0.750	0.760	0.750	0.750	0.641	2,504,191
2025-03-24	0.730	0.750	0.730	0.750	0.641	2,520,000
2025-03-21	0.760	0.760	0.740	0.740	0.633	2,796,200
2025-03-20	0.770	0.770	0.750	0.760	0.650	1,805,000
2025-03-19	0.750	0.780	0.750	0.770	0.658	2,899,000
2025-03-18	0.790	0.790	0.760	0.780	0.667	2,140,000
2025-03-17	0.790	0.790	0.760	0.780	0.667	2,210,000
2025-03-14	0.760	0.780	0.760	0.770	0.658	2,240,000
2025-03-13	0.780	0.780	0.740	0.750	0.641	2,295,000
2025-03-12	0.770	0.770	0.760	0.770	0.658	1,430,000
2025-03-11	0.750	0.780	0.750	0.780	0.667	1,930,000
2025-03-10	0.830	0.850	0.760	0.760	0.650	2,230,000
2025-03-07	0.760	0.780	0.760	0.780	0.667	2,030,000
2025-03-06	0.790	0.790	0.750	0.770	0.658	1,860,000
2025-03-05	0.750	0.790	0.750	0.770	0.658	2,170,000
2025-03-04	0.760	0.780	0.740	0.770	0.658	1,985,000
2025-03-03	0.770	0.770	0.740	0.750	0.641	1,830,000
2025-02-28	0.750	0.780	0.750	0.780	0.667	1,965,000
2025-02-27	0.750	0.770	0.740	0.770	0.658	1,860,000
2025-02-26	0.750	0.770	0.740	0.750	0.641	2,030,000
2025-02-25	0.720	0.740	0.710	0.740	0.633	1,930,000
2025-02-24	0.740	0.740	0.730	0.740	0.633	1,930,000
2025-02-21	0.730	0.780	0.730	0.760	0.650	2,045,000
2025-02-20	0.730	0.730	0.730	0.730	0.624	2,115,000
2025-02-19	0.710	0.730	0.710	0.730	0.624	2,240,000
2025-02-18	0.740	0.740	0.710	0.710	0.607	220,000
2025-02-17	0.750	0.750	0.730	0.730	0.624	125,000
2025-02-14	0.730	0.730	0.720	0.730	0.624	285,000
2025-02-13	0.730	0.750	0.730	0.730	0.624	115,000
2025-02-12	0.740	0.740	0.740	0.740	0.633	30,000
2025-02-11	0.770	0.770	0.720	0.760	0.650	2,290,000
2025-02-10	0.730	0.770	0.730	0.770	0.658	1,810,000
2025-02-07	0.730	0.750	0.720	0.750	0.641	2,060,000

← NewerPage 7 of 21 · 1,232 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.