JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	20.120	20.420	18.910	19.360	18.022	12,640,000
2026-01-22	20.420	21.120	20.420	20.640	19.214	1,685,500
2026-01-21	20.220	20.480	19.630	20.360	18.953	921,000
2026-01-20	20.100	20.380	19.920	20.220	18.823	701,000
2026-01-19	20.000	20.120	19.740	19.920	18.543	599,000
2026-01-16	20.080	20.360	19.800	20.000	18.618	818,698
2026-01-15	19.650	20.240	19.650	19.930	18.553	582,964
2026-01-14	19.500	19.990	19.500	19.930	18.553	768,500
2026-01-13	19.130	19.820	19.130	19.590	18.236	425,000
2026-01-12	19.610	19.670	19.150	19.420	18.078	569,000
2026-01-09	19.580	19.970	19.510	19.700	18.338	608,000
2026-01-08	19.610	19.760	19.300	19.460	18.115	744,924
2026-01-07	19.510	19.790	19.380	19.600	18.245	700,716
2026-01-06	19.380	19.590	19.170	19.500	18.152	649,500
2026-01-05	19.220	19.490	19.020	19.380	18.041	832,500
2026-01-02	19.500	19.590	19.260	19.300	17.966	207,000
2025-12-31	19.850	19.850	19.180	19.430	18.087	358,500
2025-12-30	19.200	19.590	19.110	19.400	18.059	1,600,500
2025-12-29	19.770	19.770	19.180	19.200	17.873	1,664,000
2025-12-24	20.000	20.040	19.700	19.770	18.404	329,500
2025-12-23	20.100	20.180	19.730	19.950	18.571	521,562
2025-12-22	20.300	20.300	19.790	20.160	18.767	683,040
2025-12-19	20.200	20.280	19.730	20.280	18.878	820,500
2025-12-18	19.900	20.100	19.810	20.020	18.636	570,500
2025-12-17	20.020	20.180	19.760	20.080	18.692	544,100
2025-12-16	19.890	19.990	19.580	19.820	18.450	483,000
2025-12-15	19.300	20.200	19.300	19.990	18.608	408,500
2025-12-12	19.500	20.020	19.500	20.020	18.636	557,499
2025-12-11	19.610	19.800	19.430	19.620	18.264	443,500
2025-12-10	19.890	19.890	19.400	19.810	18.441	837,626
2025-12-09	20.120	20.220	19.430	19.760	18.394	1,333,500
2025-12-08	20.420	20.440	20.100	20.420	19.009	1,075,000
2025-12-05	20.220	20.940	20.200	20.200	18.804	1,166,000
2025-12-04	20.700	20.840	20.380	20.580	19.158	915,000
2025-12-03	20.520	20.940	20.520	20.940	19.493	1,231,000
2025-12-02	19.610	20.880	19.610	20.880	19.437	2,449,653
2025-12-01	19.680	19.970	19.400	19.610	18.255	590,000
2025-11-28	19.740	19.840	19.660	19.750	18.385	314,000
2025-11-27	19.700	20.020	19.610	19.920	18.543	992,500
2025-11-26	19.250	19.820	19.250	19.810	18.441	702,000
2025-11-25	19.290	19.750	19.290	19.680	18.320	782,500
2025-11-24	19.330	19.590	19.100	19.590	18.236	1,018,700
2025-11-21	19.470	19.510	19.010	19.310	17.975	1,231,500
2025-11-20	19.170	19.540	19.170	19.540	18.190	1,141,500
2025-11-19	18.800	19.370	18.800	19.170	17.845	815,500
2025-11-18	19.500	19.800	19.200	19.380	18.041	1,037,500
2025-11-17	19.500	19.720	19.400	19.720	18.357	1,053,500
2025-11-14	19.550	19.880	19.400	19.500	18.152	1,293,500
2025-11-13	19.600	19.790	19.350	19.650	18.292	1,200,000
2025-11-12	18.920	19.590	18.880	19.590	18.236	2,338,500
2025-11-11	19.000	19.150	18.710	19.110	17.789	1,027,938
2025-11-10	18.570	19.200	18.410	19.000	17.687	1,549,500
2025-11-07	18.370	18.680	18.160	18.570	17.287	946,000
2025-11-06	17.860	18.850	17.860	18.490	17.212	2,376,500
2025-11-05	17.200	17.870	17.100	17.860	16.626	843,000
2025-11-04	17.700	17.700	17.150	17.290	16.095	928,000
2025-11-03	17.000	17.710	17.000	17.540	16.328	1,128,000
2025-10-31	18.450	18.500	18.000	18.010	15.900	1,607,500
2025-10-30	18.310	18.380	18.140	18.200	16.067	1,164,500
2025-10-28	18.550	18.550	18.280	18.330	16.182	968,310

← NewerPage 4 of 21 · 1,229 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.