JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.000	23.500	23.000	23.140	23.140	1,028,500
2026-10-15	23.160	23.320	22.720	23.000	23.000	1,512,093
2026-10-14	22.500	23.340	22.500	23.160	23.160	1,226,756
2026-10-13	22.180	23.120	22.180	23.080	23.080	1,617,500
2026-10-12	22.820	23.120	22.380	22.640	22.640	1,343,218
2026-10-09	22.080	22.880	22.080	22.820	22.820	1,872,556
2026-10-08	21.760	22.480	21.740	22.080	22.080	2,148,683
2026-10-07	21.600	22.060	21.600	21.760	21.760	796,000
2026-10-06	21.300	21.760	21.160	21.660	21.660	1,482,500
2026-10-05	22.980	23.300	22.740	23.100	22.040	1,466,431
2026-10-02	23.120	23.360	22.780	23.060	22.002	2,069,023
2026-09-30	23.500	23.600	22.500	23.260	22.193	2,751,500
2026-09-29	22.660	23.520	22.500	23.500	22.422	2,987,500
2026-09-28	21.840	22.800	21.840	22.700	21.658	2,014,297
2026-09-25	22.100	22.180	21.700	21.940	20.933	544,000
2026-09-24	21.900	22.320	21.600	22.100	21.086	2,704,500
2026-09-23	21.500	21.760	21.400	21.760	20.762	1,403,288
2026-09-22	21.500	21.760	21.320	21.440	20.456	2,934,198
2026-09-21	21.900	21.900	21.300	21.580	20.590	1,602,000
2026-09-18	21.760	21.860	21.400	21.860	20.857	1,595,000
2026-09-17	21.500	21.780	21.300	21.760	20.762	1,584,500
2026-09-16	21.880	21.880	21.160	21.500	20.513	2,651,000
2026-09-15	21.380	22.240	20.960	21.780	20.781	5,726,000
2026-09-14	20.980	21.740	20.960	21.300	20.323	3,435,256
2026-09-11	20.960	21.260	19.950	21.140	20.170	4,198,000
2026-09-10	21.000	21.980	20.700	21.000	20.036	7,975,835
2026-09-09	20.440	20.840	19.510	19.590	18.691	1,293,500
2026-09-08	20.320	21.000	20.260	20.840	19.884	772,500
2026-09-07	20.660	20.660	20.300	20.540	19.598	672,000
2026-09-04	20.380	20.700	20.260	20.520	19.578	1,114,000
2026-09-03	19.980	20.560	19.980	20.380	19.445	695,000
2026-09-02	19.610	20.040	19.500	19.980	19.063	556,120
2026-09-01	20.340	20.340	19.510	19.800	18.891	904,000
2026-08-31	19.600	19.900	19.470	19.750	18.844	961,000
2026-08-28	19.650	19.910	19.480	19.860	18.949	681,620
2026-08-27	19.790	20.000	19.490	19.780	18.872	651,148
2026-08-26	19.850	19.960	19.540	19.790	18.882	226,500
2026-08-25	19.830	19.860	19.600	19.800	18.891	628,000
2026-08-24	20.400	20.400	19.600	20.000	19.082	817,000
2026-08-21	19.710	20.400	19.710	20.300	19.369	441,500
2026-08-20	20.200	20.500	19.990	20.140	19.216	404,000
2026-08-19	20.000	20.200	19.580	19.940	19.025	504,500
2026-08-18	20.280	20.280	19.740	20.000	19.082	307,500
2026-08-17	20.100	20.480	20.080	20.280	19.349	353,098
2026-08-14	20.040	20.480	19.630	20.140	19.216	1,213,000
2026-08-13	20.160	20.340	19.850	20.040	19.120	430,500
2026-08-12	20.240	20.720	20.200	20.280	19.349	340,500
2026-08-11	20.020	20.660	20.020	20.380	19.445	520,102
2026-08-10	20.660	20.660	19.940	20.660	19.712	631,396
2026-08-07	20.000	20.260	19.910	20.060	19.140	595,256
2026-08-06	20.340	20.520	20.100	20.240	19.311	503,031
2026-08-05	20.780	20.780	19.900	20.340	19.407	982,042
2026-08-04	20.400	20.580	19.880	20.040	19.120	1,035,000
2026-08-03	20.680	20.920	20.380	20.600	19.655	1,691,632
2026-07-31	20.960	20.960	20.300	20.720	19.769	884,000
2026-07-30	19.800	21.200	19.800	21.040	20.075	2,004,500
2026-07-29	19.050	19.780	19.050	19.520	18.624	431,040
2026-07-28	19.000	19.440	19.000	19.180	18.300	276,400
2026-07-27	19.400	19.400	18.790	19.350	18.462	310,600
2026-07-24	19.070	19.080	18.750	18.830	17.966	331,500

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.0600 HKD
2026-03-24	0.5200 HKD
2025-11-03	0.9300 HKD
2025-03-31	0.4500 HKD
2024-10-28	0.8600 HKD
2024-04-09	0.3900 HKD
2023-10-30	0.6700 HKD
2023-04-04	0.3000 HKD
2022-10-25	0.5700 HKD
2022-04-26	0.3900 HKD
2021-10-26	0.3900 HKD
2021-04-01	0.3900 HKD
2020-10-19	0.5400 HKD
2019-10-22	0.4800 HKD
2019-05-03	0.3200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.