JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.070	19.080	18.750	18.830	17.966	331,500
2026-07-23	19.210	19.440	19.010	19.300	18.414	476,000
2026-07-22	19.860	19.860	18.710	19.200	18.319	667,000
2026-07-21	19.250	19.660	19.160	19.480	18.586	381,500
2026-07-20	19.890	19.890	19.050	19.200	18.319	224,500
2026-07-17	19.270	19.510	19.020	19.240	18.357	347,076
2026-07-16	19.250	19.660	19.140	19.210	18.329	367,800
2026-07-15	19.050	19.490	18.920	19.250	18.367	533,899
2026-07-14	18.830	18.930	18.530	18.870	18.004	185,165
2026-07-13	18.550	18.930	18.320	18.790	17.928	808,500
2026-07-10	18.320	18.780	18.320	18.550	17.699	1,327,500
2026-07-09	18.530	18.770	18.300	18.570	17.718	441,648
2026-07-08	18.580	18.840	18.360	18.550	17.699	382,000
2026-07-07	18.620	18.760	18.290	18.500	17.651	867,500
2026-07-06	18.560	18.990	18.240	18.600	17.747	635,500
2026-07-03	18.100	18.890	18.100	18.560	17.708	2,023,500
2026-07-02	17.640	18.060	17.500	17.740	16.926	1,588,500
2026-06-30	17.980	17.980	17.050	17.220	16.430	1,307,000
2026-06-29	17.360	18.050	16.950	17.730	16.916	1,484,690
2026-06-26	17.010	17.890	16.500	17.340	16.544	1,496,076
2026-06-25	17.650	17.650	16.860	17.150	16.363	1,018,728
2026-06-24	17.280	17.610	16.770	17.500	16.697	2,874,695
2026-06-23	17.700	17.840	17.020	17.260	16.468	1,270,500
2026-06-22	18.260	18.780	17.450	17.710	16.897	1,034,500
2026-06-18	18.420	18.540	17.860	18.260	17.422	2,505,500
2026-06-17	19.000	19.570	18.410	18.450	17.603	878,000
2026-06-16	19.770	19.770	18.840	19.000	18.128	717,500
2026-06-15	20.000	20.180	19.500	19.660	18.758	761,500
2026-06-12	19.570	20.080	19.400	19.720	18.815	577,324
2026-06-11	19.510	19.590	19.080	19.390	18.500	1,472,500
2026-06-10	19.520	19.690	19.240	19.510	18.615	581,108
2026-06-09	19.840	20.240	19.430	19.510	18.615	801,580
2026-06-08	19.650	19.760	19.050	19.500	18.605	1,359,500
2026-06-05	19.500	19.880	19.440	19.650	18.748	1,215,500
2026-06-04	19.680	19.960	19.500	19.510	18.615	971,500
2026-06-03	19.840	19.980	19.510	19.850	18.939	909,500
2026-06-02	20.440	20.440	19.340	19.830	18.920	1,085,000
2026-06-01	19.100	20.180	18.890	19.860	18.949	1,023,500
2026-05-29	18.920	19.480	18.500	19.180	18.300	1,155,418
2026-05-28	19.000	19.000	18.630	18.900	18.033	1,541,500
2026-05-27	19.080	19.250	18.460	18.810	17.947	1,667,060
2026-05-26	19.640	19.640	19.050	19.090	18.214	1,100,500
2026-05-22	19.870	20.420	19.550	19.560	18.662	731,000
2026-05-21	20.260	20.320	19.800	19.870	18.958	653,000
2026-05-20	20.380	20.380	19.870	20.120	19.197	874,500
2026-05-19	20.780	20.780	19.750	19.940	19.025	1,731,000
2026-05-18	21.000	21.000	20.080	20.260	19.330	1,369,000
2026-05-15	20.860	21.020	20.360	21.000	20.036	1,347,040
2026-05-14	21.280	21.280	20.800	20.920	19.960	881,188
2026-05-13	20.840	21.200	20.720	21.040	20.075	848,000
2026-05-12	21.100	21.240	20.780	20.820	19.865	1,382,000
2026-05-11	21.100	21.300	20.960	21.140	20.170	1,110,000
2026-05-08	21.160	21.480	21.080	21.200	20.227	668,500
2026-05-07	21.620	21.620	21.060	21.140	20.170	457,500
2026-05-06	21.080	21.540	20.900	21.500	20.513	1,408,500
2026-05-05	21.700	21.700	20.920	21.080	20.113	458,750
2026-05-04	21.860	21.860	21.260	21.320	20.342	515,500
2026-04-30	22.040	22.040	21.320	21.420	20.437	589,500
2026-04-29	22.080	22.100	21.500	21.660	20.666	665,841
2026-04-28	21.620	21.900	21.220	21.820	20.819	911,500

← NewerPage 2 of 21 · 1,230 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.