JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	19.180	19.180	18.540	18.600	16.420	1,011,000
2025-07-30	19.140	19.180	18.780	19.160	16.915	800,500
2025-07-29	18.940	19.140	18.780	19.140	16.897	756,000
2025-07-28	18.860	19.000	18.720	18.980	16.756	652,500
2025-07-25	18.820	19.020	18.500	18.860	16.650	1,068,000
2025-07-24	18.460	18.800	18.460	18.640	16.456	577,200
2025-07-23	18.480	18.520	18.200	18.460	16.297	601,500
2025-07-22	18.440	18.500	18.060	18.320	16.173	305,000
2025-07-21	17.920	18.440	17.900	18.440	16.279	327,317
2025-07-18	18.300	18.580	17.980	18.060	15.944	665,500
2025-07-17	18.600	18.600	18.120	18.380	16.226	716,676
2025-07-16	18.200	18.520	18.020	18.280	16.138	1,008,302
2025-07-15	17.880	18.160	17.840	18.160	16.032	595,000
2025-07-14	17.580	18.000	17.560	17.980	15.873	519,000
2025-07-11	18.340	18.340	17.640	17.720	15.644	642,500
2025-07-10	18.360	18.360	17.980	18.100	15.979	351,000
2025-07-09	18.100	18.400	18.100	18.280	16.138	585,500
2025-07-08	18.680	18.680	18.060	18.260	16.120	742,500
2025-07-07	18.060	18.600	17.880	18.360	16.209	828,500
2025-07-04	18.480	18.620	18.160	18.360	16.209	842,000
2025-07-03	18.340	18.660	18.220	18.480	16.314	1,940,487
2025-07-02	17.300	18.380	17.080	18.340	16.191	3,286,000
2025-06-30	17.300	17.340	17.000	17.300	15.273	889,500
2025-06-27	17.160	17.240	16.760	17.240	15.220	809,500
2025-06-26	17.160	17.160	16.840	17.120	15.114	1,114,418
2025-06-25	17.100	17.140	16.780	17.100	15.096	777,552
2025-06-24	16.860	17.060	16.720	16.960	14.973	1,557,500
2025-06-23	16.440	16.840	16.220	16.800	14.831	1,035,500
2025-06-20	16.800	16.800	16.260	16.440	14.514	770,500
2025-06-19	16.760	16.960	16.460	16.480	14.549	969,500
2025-06-18	16.960	17.060	16.680	16.920	14.937	653,500
2025-06-17	16.740	16.980	16.440	16.840	14.867	1,806,500
2025-06-16	16.780	16.880	16.620	16.740	14.778	554,000
2025-06-13	16.660	16.900	16.500	16.780	14.814	507,000
2025-06-12	16.900	17.380	16.720	16.840	14.867	1,915,500
2025-06-11	17.000	17.000	16.520	16.760	14.796	1,317,000
2025-06-10	16.100	17.100	16.040	17.000	15.008	3,818,500
2025-06-09	15.920	16.080	15.840	16.020	14.143	1,719,500
2025-06-06	16.120	16.260	15.880	15.960	14.090	1,298,000
2025-06-05	16.600	16.740	16.060	16.100	14.213	1,558,000
2025-06-04	15.360	16.660	15.340	16.620	14.672	5,917,000
2025-06-03	15.380	15.380	15.120	15.380	13.578	648,500
2025-06-02	15.200	15.260	14.860	15.220	13.437	374,000
2025-05-30	15.580	15.580	15.140	15.180	13.401	941,000
2025-05-29	15.200	15.620	15.100	15.560	13.737	1,689,000
2025-05-28	15.220	15.220	14.980	15.140	13.366	986,500
2025-05-27	15.280	15.280	14.940	15.000	13.242	928,500
2025-05-26	15.000	15.300	14.800	15.100	13.331	1,216,000
2025-05-23	14.980	15.080	14.920	15.020	13.260	346,500
2025-05-22	14.900	15.000	14.840	15.000	13.242	689,585
2025-05-21	15.100	15.100	14.840	14.880	13.136	867,500
2025-05-20	14.960	15.060	14.720	15.020	13.260	744,000
2025-05-19	14.980	14.980	14.500	14.700	12.977	1,159,408
2025-05-16	14.780	14.880	14.700	14.780	13.048	507,865
2025-05-15	15.000	15.040	14.700	14.740	13.013	441,500
2025-05-14	14.940	15.080	14.900	15.020	13.260	537,000
2025-05-13	15.200	15.200	14.820	15.000	13.242	1,612,500
2025-05-12	14.740	15.200	14.740	15.200	13.419	1,211,500
2025-05-09	14.700	14.840	14.600	14.720	12.995	603,500
2025-05-08	14.980	14.980	14.680	14.720	12.995	521,500

← NewerPage 6 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.