JNBY Design Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	12.520	12.860	12.460	12.780	7.985	574,000
2021-11-26	12.600	12.780	12.520	12.640	7.898	244,880
2021-11-25	12.820	12.980	12.600	12.600	7.873	198,300
2021-11-24	12.600	13.100	12.540	12.940	8.085	529,500
2021-11-23	12.800	12.800	12.460	12.520	7.823	493,500
2021-11-22	13.200	13.200	12.600	12.800	7.998	998,806
2021-11-19	13.380	13.380	12.520	12.780	7.985	566,306
2021-11-18	13.940	13.940	13.400	13.420	8.385	488,000
2021-11-17	14.100	14.500	13.800	13.920	8.697	672,000
2021-11-16	13.700	14.080	13.700	14.080	8.797	318,000
2021-11-15	14.000	14.200	13.860	13.980	8.735	273,500
2021-11-12	14.000	14.100	13.760	14.060	8.785	563,500
2021-11-11	13.840	14.000	13.380	13.840	8.647	444,500
2021-11-10	14.080	14.080	13.600	13.840	8.647	488,500
2021-11-09	13.940	14.060	13.700	14.000	8.747	326,659
2021-11-08	13.700	14.200	13.640	13.760	8.597	872,500
2021-11-05	13.400	13.980	13.320	13.860	8.660	1,384,000
2021-11-04	12.600	13.460	12.600	13.440	8.397	970,000
2021-11-03	12.380	12.760	12.340	12.460	7.785	2,207,000
2021-11-02	12.260	12.680	12.240	12.360	7.723	489,550
2021-11-01	13.080	13.080	12.320	12.480	7.798	689,500
2021-10-29	13.100	13.240	12.680	13.060	8.160	354,500
2021-10-28	12.320	13.100	12.320	13.040	8.147	824,300
2021-10-27	12.580	12.920	12.120	12.720	7.948	719,500
2021-10-26	13.280	13.460	12.320	12.580	7.860	1,097,500
2021-10-25	14.420	14.580	14.120	14.400	8.754	832,238
2021-10-22	14.320	14.660	14.140	14.600	8.875	982,000
2021-10-21	14.580	14.820	14.280	14.360	8.729	1,355,500
2021-10-20	14.220	14.700	14.140	14.580	8.863	616,500
2021-10-19	13.560	14.440	13.220	14.360	8.729	973,335
2021-10-18	13.700	13.840	13.480	13.640	8.292	1,318,505

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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