Justin Allen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.620	0.620	0.590	0.600	0.513	4,360,000
2024-11-05	0.620	0.660	0.610	0.660	0.564	3,810,000
2024-11-04	0.610	0.630	0.600	0.620	0.530	3,755,000
2024-11-01	0.610	0.660	0.600	0.600	0.513	4,890,000
2024-10-31	0.610	0.610	0.610	0.610	0.522	3,550,000
2024-10-30	0.600	0.600	0.600	0.600	0.513	3,575,000
2024-10-29	0.620	0.630	0.620	0.630	0.539	3,470,000
2024-10-28	0.600	0.620	0.600	0.620	0.530	3,890,000
2024-10-25	0.600	0.610	0.600	0.600	0.513	3,325,000
2024-10-24	0.600	0.600	0.590	0.600	0.513	3,340,000
2024-10-23	0.600	0.600	0.600	0.600	0.513	3,400,000
2024-10-22	0.590	0.600	0.590	0.600	0.513	3,575,000
2024-10-21	0.590	0.590	0.590	0.590	0.505	3,500,000
2024-10-18	0.580	0.590	0.580	0.590	0.505	3,685,000
2024-10-17	0.600	0.600	0.590	0.590	0.505	3,395,000
2024-10-16	0.600	0.610	0.590	0.590	0.505	3,830,000
2024-10-15	0.590	0.610	0.590	0.590	0.505	3,835,000
2024-10-14	0.590	0.590	0.580	0.580	0.496	3,705,000
2024-10-10	0.570	0.590	0.570	0.590	0.505	3,955,000
2024-10-09	0.580	0.590	0.560	0.580	0.496	3,825,000
2024-10-08	0.630	0.630	0.580	0.580	0.496	4,180,000
2024-10-07	0.600	0.620	0.600	0.620	0.530	3,195,000
2024-10-04	0.590	0.600	0.580	0.590	0.505	4,100,000
2024-10-03	0.590	0.590	0.580	0.580	0.496	3,980,000
2024-10-02	0.580	0.600	0.570	0.580	0.496	3,850,000
2024-09-30	0.580	0.590	0.570	0.570	0.487	3,765,000
2024-09-27	0.580	0.590	0.580	0.580	0.496	4,015,000
2024-09-26	0.560	0.580	0.560	0.580	0.496	3,825,000
2024-09-25	0.560	0.570	0.550	0.550	0.470	3,820,000
2024-09-24	0.560	0.570	0.540	0.550	0.470	3,740,000
2024-09-23	0.560	0.580	0.550	0.560	0.479	4,020,000
2024-09-20	0.570	0.570	0.560	0.560	0.479	3,765,000
2024-09-19	0.570	0.580	0.570	0.570	0.487	3,975,000
2024-09-17	0.540	0.570	0.540	0.570	0.487	3,655,000
2024-09-16	0.540	0.540	0.540	0.540	0.462	4,185,000
2024-09-13	0.530	0.540	0.530	0.540	0.462	4,095,000
2024-09-12	0.530	0.550	0.530	0.530	0.453	4,255,000
2024-09-11	0.540	0.550	0.520	0.540	0.462	4,020,000
2024-09-10	0.570	0.570	0.540	0.540	0.462	4,075,000
2024-09-09	0.550	0.580	0.550	0.570	0.487	3,755,000
2024-09-05	0.540	0.560	0.540	0.560	0.479	4,090,000
2024-09-04	0.540	0.540	0.540	0.540	0.462	3,845,000
2024-09-03	0.530	0.540	0.530	0.540	0.462	3,945,000
2024-09-02	0.540	0.540	0.530	0.540	0.462	3,745,000
2024-08-30	0.530	0.530	0.530	0.530	0.453	4,970,000
2024-08-29	0.540	0.540	0.530	0.530	0.453	3,900,000
2024-08-28	0.530	0.560	0.530	0.560	0.479	3,965,000
2024-08-27	0.530	0.530	0.520	0.530	0.453	4,410,000
2024-08-26	0.530	0.550	0.520	0.530	0.453	3,960,000
2024-08-23	0.540	0.540	0.520	0.530	0.453	3,890,000
2024-08-22	0.550	0.630	0.540	0.550	0.470	6,000,000
2024-08-21	0.540	0.550	0.540	0.550	0.470	3,735,000
2024-08-20	0.540	0.550	0.540	0.540	0.462	150,000
2024-08-19	0.570	0.570	0.550	0.550	0.470	3,755,000
2024-08-16	0.580	0.580	0.570	0.570	0.487	3,520,000
2024-08-15	0.580	0.580	0.570	0.570	0.487	3,610,000
2024-08-14	0.580	0.590	0.570	0.590	0.505	3,770,000
2024-08-13	0.540	0.580	0.540	0.570	0.487	3,755,000
2024-08-12	0.540	0.550	0.540	0.540	0.462	3,780,000
2024-08-09	0.520	0.550	0.520	0.550	0.470	3,750,000

← NewerPage 9 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.