JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.500	18.670	18.500	18.540	16.367	563,500
2025-10-24	18.470	18.550	18.320	18.530	16.359	622,000
2025-10-23	18.220	18.470	18.100	18.400	16.244	795,040
2025-10-22	18.180	18.430	17.940	18.370	16.217	792,500
2025-10-21	18.150	18.200	18.020	18.080	15.961	597,000
2025-10-20	17.950	18.050	17.850	17.970	15.864	617,500
2025-10-17	18.160	18.240	17.860	17.950	15.847	724,085
2025-10-16	18.150	18.300	17.980	18.160	16.032	794,500
2025-10-15	18.000	18.110	17.590	18.100	15.979	886,680
2025-10-14	18.120	18.120	17.580	17.650	15.582	1,061,580
2025-10-13	17.960	18.120	17.690	18.030	15.917	966,500
2025-10-10	18.500	18.590	18.030	18.140	16.014	1,612,000
2025-10-09	18.000	18.490	18.000	18.400	16.244	1,123,500
2025-10-08	18.300	18.400	17.880	18.000	15.891	599,000
2025-10-06	18.340	18.400	18.250	18.290	16.147	497,000
2025-10-03	18.350	18.370	18.130	18.340	16.191	678,000
2025-10-02	18.570	18.570	18.200	18.360	16.209	864,500
2025-09-30	18.750	18.750	18.260	18.330	16.182	1,543,834
2025-09-29	18.600	18.800	18.550	18.690	16.500	1,241,500
2025-09-26	18.560	18.630	18.300	18.530	16.359	1,154,000
2025-09-25	18.320	18.600	18.240	18.300	16.156	1,381,500
2025-09-24	18.380	18.610	18.220	18.600	16.420	1,320,000
2025-09-23	18.740	18.740	18.270	18.380	16.226	1,730,000
2025-09-22	19.200	19.200	18.540	18.620	16.438	1,792,000
2025-09-19	19.020	19.290	19.020	19.220	16.968	3,556,000
2025-09-18	19.220	19.290	18.890	19.130	16.888	1,292,500
2025-09-17	19.320	19.570	18.920	19.140	16.897	3,105,500
2025-09-16	19.290	19.700	19.270	19.380	17.109	1,534,384
2025-09-15	19.550	19.550	19.120	19.290	17.030	1,298,000
2025-09-12	20.000	20.000	19.300	19.370	17.100	1,335,151
2025-09-11	19.320	19.980	19.160	19.860	17.533	2,187,500
2025-09-10	19.440	19.480	19.090	19.320	17.056	2,666,000
2025-09-09	20.940	20.940	19.180	19.440	17.162	7,712,000
2025-09-08	21.240	22.140	20.840	22.120	19.528	2,371,500
2025-09-05	21.560	22.440	21.220	21.220	18.733	6,669,000
2025-09-04	21.380	21.700	21.040	21.440	18.928	2,212,500
2025-09-03	21.400	21.880	21.160	21.380	18.875	3,185,701
2025-09-02	20.560	21.480	20.540	21.100	18.627	2,687,833
2025-09-01	20.140	20.960	19.920	20.640	18.221	2,531,500
2025-08-29	19.980	20.320	19.780	20.140	17.780	690,500
2025-08-28	19.570	19.960	19.450	19.860	17.533	588,934
2025-08-27	19.710	20.240	19.710	19.910	17.577	759,500
2025-08-26	19.720	20.180	19.220	19.910	17.577	1,778,000
2025-08-25	18.950	19.900	18.950	19.620	17.321	1,700,500
2025-08-22	18.530	18.880	18.510	18.880	16.668	933,000
2025-08-21	18.200	18.740	18.200	18.720	16.526	763,934
2025-08-20	18.320	18.880	18.220	18.500	16.332	692,995
2025-08-19	18.760	18.760	18.100	18.400	16.244	1,307,340
2025-08-18	17.880	18.570	17.810	18.520	16.350	858,500
2025-08-15	17.920	18.080	17.810	18.010	15.900	723,000
2025-08-14	18.090	18.120	17.840	17.900	15.802	501,500
2025-08-13	18.720	18.720	17.830	17.900	15.802	645,000
2025-08-12	18.020	18.320	18.010	18.160	16.032	519,500
2025-08-11	18.210	18.310	18.050	18.160	16.032	329,000
2025-08-08	18.660	18.860	18.370	18.400	16.244	272,000
2025-08-07	18.660	18.750	18.300	18.660	16.473	156,500
2025-08-06	18.340	18.650	18.340	18.570	16.394	486,000
2025-08-05	18.500	18.770	18.340	18.660	16.473	458,500
2025-08-04	18.030	18.450	18.010	18.400	16.244	435,500
2025-08-01	18.600	18.720	18.120	18.160	16.032	1,695,500

← NewerPage 5 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.