JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	10.600	10.600	10.340	10.480	8.285	256,243
2024-02-06	10.440	10.640	10.380	10.540	8.333	205,500
2024-02-05	10.440	10.440	10.240	10.360	8.190	202,000
2024-02-02	10.340	10.800	10.240	10.400	8.222	712,000
2024-02-01	10.040	10.280	9.800	10.240	8.095	521,500
2024-01-31	9.860	10.020	9.810	10.000	7.906	240,000
2024-01-30	10.080	10.160	9.670	9.860	7.795	755,000
2024-01-29	10.180	10.340	10.020	10.200	8.064	438,000
2024-01-26	10.200	10.320	10.120	10.200	8.064	327,500
2024-01-25	9.970	10.300	9.970	10.200	8.064	701,081
2024-01-24	9.800	10.060	9.610	10.060	7.953	454,500
2024-01-23	9.900	10.020	9.670	9.670	7.645	738,801
2024-01-22	10.120	10.180	9.900	9.900	7.827	1,140,000
2024-01-19	10.160	10.260	10.060	10.100	7.985	779,000
2024-01-18	10.140	10.260	10.020	10.160	8.032	337,500
2024-01-17	10.360	10.440	10.040	10.140	8.016	863,500
2024-01-16	10.560	10.560	10.160	10.320	8.159	632,500
2024-01-15	10.160	10.580	10.160	10.500	8.301	357,300
2024-01-12	9.900	10.320	9.900	10.300	8.143	1,463,500
2024-01-11	10.120	10.120	9.900	9.900	7.827	461,500
2024-01-10	10.060	10.180	9.960	10.120	8.001	571,000
2024-01-09	10.300	10.320	9.940	10.040	7.937	503,000
2024-01-08	10.200	10.280	10.040	10.140	8.016	335,000
2024-01-05	10.560	10.560	10.320	10.500	8.301	789,373
2024-01-04	10.020	10.560	10.020	10.540	8.333	929,500
2024-01-03	10.080	10.220	10.020	10.040	7.937	318,000
2024-01-02	10.500	10.640	10.140	10.160	8.032	202,000
2023-12-29	10.460	10.500	10.320	10.500	8.301	763,000
2023-12-28	10.180	10.440	10.180	10.400	8.222	567,500
2023-12-27	9.770	10.180	9.770	10.180	8.048	528,450
2023-12-22	9.950	10.000	9.770	9.770	7.724	340,500
2023-12-21	9.970	10.060	9.810	10.020	7.922	312,000
2023-12-20	9.810	9.990	9.750	9.870	7.803	452,000
2023-12-19	9.680	9.900	9.680	9.830	7.771	127,000
2023-12-18	9.900	9.900	9.670	9.710	7.676	248,000
2023-12-15	9.750	10.000	9.700	9.720	7.684	731,000
2023-12-14	9.500	9.750	9.500	9.640	7.621	212,500
2023-12-13	9.540	9.620	9.320	9.490	7.503	195,500
2023-12-12	9.310	9.530	9.210	9.430	7.455	317,000
2023-12-11	9.310	9.410	9.190	9.300	7.352	191,000
2023-12-08	9.460	9.570	9.160	9.470	7.487	490,500
2023-12-07	9.570	9.580	9.380	9.480	7.495	387,500
2023-12-06	9.620	9.690	9.500	9.520	7.526	1,512,000
2023-12-05	9.750	9.820	9.530	9.580	7.574	504,000
2023-12-04	9.570	9.820	9.380	9.740	7.700	588,000
2023-12-01	9.770	9.770	9.520	9.570	7.566	288,500
2023-11-30	9.870	9.870	9.570	9.570	7.566	725,000
2023-11-29	10.000	10.000	9.810	9.870	7.803	298,000
2023-11-28	9.970	10.180	9.960	10.000	7.906	1,107,500
2023-11-27	9.920	10.060	9.840	10.060	7.953	464,500
2023-11-24	9.800	9.960	9.710	9.950	7.866	219,500
2023-11-23	9.800	9.900	9.780	9.840	7.779	197,500
2023-11-22	9.920	9.920	9.790	9.880	7.811	139,000
2023-11-21	9.940	9.970	9.800	9.900	7.827	227,500
2023-11-20	9.830	9.980	9.780	9.900	7.827	135,500
2023-11-17	10.020	10.160	9.800	9.810	7.755	143,000
2023-11-16	10.040	10.080	9.820	10.020	7.922	385,000
2023-11-15	10.000	10.200	9.880	10.180	8.048	198,500
2023-11-14	10.020	10.060	9.920	10.060	7.953	88,500
2023-11-13	9.710	10.060	9.710	10.000	7.906	420,500

← NewerPage 12 of 21 · 1,228 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.