JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.860	15.080	14.780	14.820	13.083	1,289,500
2025-05-06	14.620	14.800	14.620	14.720	12.995	1,158,000
2025-05-02	14.640	14.680	14.540	14.620	12.907	357,500
2025-04-30	14.680	14.680	14.520	14.620	12.907	783,368
2025-04-29	14.440	14.540	14.080	14.540	12.836	406,500
2025-04-28	14.400	14.540	14.300	14.480	12.783	320,425
2025-04-25	14.400	14.640	14.360	14.400	12.713	1,263,000
2025-04-24	14.320	14.600	14.160	14.400	12.713	1,119,000
2025-04-23	14.040	14.240	14.000	14.220	12.554	1,795,723
2025-04-22	13.700	14.060	13.700	13.960	12.324	825,000
2025-04-17	13.620	13.800	13.520	13.660	12.059	895,500
2025-04-16	14.000	14.020	13.620	13.620	12.024	723,070
2025-04-15	14.000	14.200	14.000	14.140	12.483	668,500
2025-04-14	13.800	14.040	13.800	13.980	12.342	798,000
2025-04-11	13.740	14.000	13.700	13.700	12.095	1,479,750
2025-04-10	13.800	13.960	13.640	13.800	12.183	1,686,500
2025-04-09	13.280	13.620	12.980	13.560	11.971	2,738,000
2025-04-08	14.020	14.140	13.180	13.500	11.918	4,125,597
2025-04-07	13.600	14.260	13.500	13.800	12.183	7,178,391
2025-04-03	14.600	14.780	14.400	14.700	12.977	2,419,000
2025-04-02	14.700	14.840	14.600	14.820	13.083	1,213,942
2025-04-01	14.860	14.940	14.700	14.740	13.013	1,472,000
2025-03-31	14.900	14.940	14.440	14.780	13.048	2,149,935
2025-03-28	15.460	15.460	15.120	15.240	13.057	1,469,429
2025-03-27	15.320	15.480	15.240	15.260	13.074	1,166,500
2025-03-26	15.240	15.320	15.020	15.280	13.091	1,832,500
2025-03-25	15.040	15.280	14.800	15.040	12.886	2,631,000
2025-03-24	14.960	15.240	14.860	15.040	12.886	1,512,000
2025-03-21	15.300	15.300	14.920	14.960	12.817	2,303,000
2025-03-20	15.400	15.580	15.200	15.300	13.108	2,141,408
2025-03-19	15.680	15.720	15.260	15.340	13.143	2,042,000
2025-03-18	15.500	15.940	15.380	15.820	13.554	3,437,000
2025-03-17	15.300	15.560	15.300	15.380	13.177	2,965,000
2025-03-14	14.940	15.120	14.660	15.000	12.851	1,874,464
2025-03-13	15.480	15.500	14.800	14.880	12.748	2,060,000
2025-03-12	15.160	15.620	15.100	15.280	13.091	2,377,000
2025-03-11	14.880	15.180	14.600	15.160	12.988	2,166,993
2025-03-10	15.140	15.220	14.800	14.900	12.766	2,412,000
2025-03-07	14.960	15.300	14.860	15.140	12.971	2,752,553
2025-03-06	14.840	15.160	14.840	14.920	12.783	2,414,702
2025-03-05	14.820	15.000	14.660	14.840	12.714	3,286,255
2025-03-04	15.000	15.000	14.680	14.800	12.680	2,812,500
2025-03-03	14.700	15.320	14.680	15.000	12.851	5,867,355
2025-02-28	15.700	15.760	14.600	14.620	12.526	6,646,000
2025-02-27	16.700	16.720	15.660	15.660	13.417	13,353,000
2025-02-26	17.500	17.900	17.480	17.740	15.199	1,027,500
2025-02-25	17.820	17.980	17.480	17.560	15.045	1,725,814
2025-02-24	17.420	18.140	17.280	18.120	15.524	3,018,745
2025-02-21	17.300	17.680	17.120	17.420	14.925	1,141,000
2025-02-20	16.640	17.280	16.580	17.280	14.805	2,036,600
2025-02-19	16.580	16.740	16.400	16.580	14.205	1,839,500
2025-02-18	16.800	16.800	16.460	16.580	14.205	564,500
2025-02-17	16.720	16.860	16.500	16.640	14.256	1,317,000
2025-02-14	16.700	16.860	16.620	16.720	14.325	888,540
2025-02-13	16.820	16.840	16.400	16.440	14.085	1,123,332
2025-02-12	16.660	16.980	16.560	16.820	14.411	1,103,000
2025-02-11	17.000	17.000	16.440	16.660	14.273	1,188,331
2025-02-10	17.420	17.420	16.840	17.000	14.565	1,058,000
2025-02-07	17.080	17.260	16.940	17.140	14.685	591,251
2025-02-06	16.780	17.180	16.620	17.080	14.633	875,627

← NewerPage 7 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.