Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.770	0.770	0.740	0.750	0.641	1,830,000
2025-02-05	0.720	0.760	0.710	0.760	0.650	2,395,000
2025-02-04	0.690	0.720	0.690	0.720	0.616	2,960,000
2025-02-03	0.690	0.720	0.680	0.710	0.607	2,370,000
2025-01-28	0.700	0.700	0.690	0.700	0.599	1,930,000
2025-01-27	0.710	0.710	0.700	0.700	0.599	1,970,000
2025-01-24	0.700	0.720	0.690	0.720	0.616	3,755,000
2025-01-23	0.710	0.710	0.690	0.700	0.599	3,315,000
2025-01-22	0.680	0.710	0.680	0.710	0.607	3,100,000
2025-01-21	0.690	0.690	0.680	0.690	0.590	3,000,000
2025-01-20	0.670	0.690	0.660	0.690	0.590	3,020,000
2025-01-17	0.680	0.680	0.670	0.670	0.573	3,160,000
2025-01-16	0.700	0.710	0.680	0.690	0.590	3,020,000
2025-01-15	0.690	0.720	0.680	0.720	0.616	3,415,000
2025-01-14	0.660	0.700	0.660	0.690	0.590	3,130,000
2025-01-13	0.700	0.700	0.660	0.670	0.573	3,320,000
2025-01-10	0.710	0.710	0.680	0.700	0.599	2,915,000
2025-01-09	0.700	0.720	0.690	0.720	0.616	3,235,000
2025-01-08	0.690	0.710	0.690	0.710	0.607	3,145,000
2025-01-07	0.700	0.700	0.690	0.700	0.599	3,285,000
2025-01-06	0.680	0.710	0.670	0.710	0.607	3,325,000
2025-01-03	0.670	0.690	0.660	0.690	0.590	3,320,000
2025-01-02	0.670	0.680	0.660	0.680	0.582	3,120,000
2024-12-31	0.680	0.700	0.670	0.690	0.590	2,905,000
2024-12-30	0.670	0.690	0.670	0.690	0.590	3,085,000
2024-12-27	0.670	0.680	0.660	0.670	0.573	3,035,000
2024-12-24	0.660	0.670	0.660	0.670	0.573	3,105,000
2024-12-23	0.660	0.670	0.650	0.670	0.573	3,160,000
2024-12-20	0.630	0.660	0.630	0.650	0.556	3,240,000
2024-12-19	0.680	0.680	0.600	0.640	0.547	3,895,000
2024-12-18	0.680	0.700	0.670	0.700	0.599	2,930,000
2024-12-17	0.730	0.730	0.670	0.670	0.573	3,335,000
2024-12-16	0.690	0.730	0.690	0.730	0.624	2,955,000
2024-12-13	0.680	0.690	0.670	0.690	0.590	2,995,000
2024-12-12	0.670	0.690	0.660	0.690	0.590	1,465,000
2024-12-11	0.660	0.690	0.650	0.680	0.582	3,235,000
2024-12-10	0.660	0.670	0.650	0.660	0.564	3,145,000
2024-12-09	0.670	0.670	0.640	0.670	0.573	3,270,000
2024-12-06	0.650	0.680	0.640	0.680	0.582	3,350,000
2024-12-05	0.620	0.650	0.620	0.650	0.556	3,635,000
2024-12-04	0.620	0.640	0.620	0.630	0.539	3,700,000
2024-12-03	0.620	0.630	0.620	0.620	0.530	3,500,000
2024-12-02	0.610	0.620	0.610	0.620	0.530	140,000
2024-11-29	0.610	0.610	0.600	0.610	0.522	530,000
2024-11-28	0.610	0.610	0.610	0.610	0.522	145,000
2024-11-27	0.620	0.620	0.620	0.620	0.530	0
2024-11-26	0.610	0.620	0.610	0.620	0.530	3,650,000
2024-11-25	0.630	0.630	0.610	0.620	0.530	3,980,000
2024-11-22	0.640	0.640	0.630	0.630	0.539	3,840,000
2024-11-21	0.640	0.650	0.630	0.650	0.556	3,785,000
2024-11-20	0.630	0.640	0.620	0.630	0.539	3,280,000
2024-11-19	0.610	0.630	0.610	0.620	0.530	3,585,000
2024-11-18	0.620	0.630	0.600	0.610	0.522	3,690,000
2024-11-15	0.620	0.630	0.620	0.630	0.539	3,925,000
2024-11-14	0.610	0.620	0.610	0.610	0.522	3,540,000
2024-11-13	0.610	0.610	0.600	0.600	0.513	3,585,000
2024-11-12	0.600	0.610	0.600	0.610	0.522	3,975,000
2024-11-11	0.600	0.600	0.600	0.600	0.513	3,430,000
2024-11-08	0.600	0.610	0.600	0.600	0.513	3,620,000
2024-11-07	0.600	0.600	0.590	0.590	0.505	3,865,000

← NewerPage 8 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.