JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.220	17.220	16.580	16.720	14.325	1,679,540
2025-02-04	16.840	17.580	16.820	17.160	14.702	2,160,099
2025-02-03	16.200	16.880	16.200	16.800	14.393	1,178,598
2025-01-28	17.080	17.080	16.180	16.540	14.171	459,513
2025-01-27	17.100	17.460	16.920	17.080	14.633	1,062,089
2025-01-24	17.100	17.200	16.940	17.100	14.650	730,000
2025-01-23	16.880	17.260	16.880	17.000	14.565	1,246,663
2025-01-22	17.220	17.480	16.840	16.880	14.462	937,000
2025-01-21	17.000	17.160	16.660	17.140	14.685	555,163
2025-01-20	16.500	16.960	16.500	16.840	14.428	708,500
2025-01-17	16.780	16.860	16.600	16.780	14.376	919,000
2025-01-16	16.860	16.860	16.560	16.620	14.239	801,000
2025-01-15	16.840	16.940	16.680	16.820	14.411	909,000
2025-01-14	16.600	16.880	16.520	16.840	14.428	1,368,790
2025-01-13	16.500	16.680	16.300	16.500	14.136	1,009,000
2025-01-10	16.880	17.140	16.500	16.680	14.291	1,015,500
2025-01-09	16.800	16.980	16.360	16.820	14.411	1,354,000
2025-01-08	17.300	17.300	16.740	16.880	14.462	2,071,889
2025-01-07	17.420	17.680	17.220	17.380	14.890	1,287,500
2025-01-06	17.600	17.680	17.400	17.420	14.925	1,173,612
2025-01-03	17.640	17.900	17.420	17.520	15.010	1,563,000
2025-01-02	17.600	17.900	17.380	17.660	15.130	1,736,500
2024-12-31	17.200	17.700	17.140	17.540	15.027	860,000
2024-12-30	17.180	17.600	17.160	17.460	14.959	1,262,500
2024-12-27	16.640	17.380	16.580	17.180	14.719	2,331,000
2024-12-24	16.620	16.680	16.140	16.560	14.188	604,500
2024-12-23	16.580	16.840	16.440	16.620	14.239	1,552,500
2024-12-20	16.800	16.960	16.420	16.640	14.256	1,379,919
2024-12-19	16.140	16.900	15.900	16.800	14.393	2,939,200
2024-12-18	15.900	16.460	15.880	16.260	13.931	1,831,300
2024-12-17	15.660	16.180	15.580	16.100	13.794	1,009,992
2024-12-16	16.060	16.060	15.460	15.640	13.400	2,324,000
2024-12-13	16.300	16.320	16.000	16.060	13.759	1,535,200
2024-12-12	15.800	16.360	15.620	16.200	13.879	3,340,500
2024-12-11	15.180	15.980	15.080	15.900	13.622	3,018,500
2024-12-10	15.380	15.560	14.960	15.020	12.868	1,242,742
2024-12-09	14.840	15.140	14.780	15.020	12.868	671,000
2024-12-06	14.700	14.940	14.640	14.860	12.731	528,908
2024-12-05	14.600	14.840	14.540	14.760	12.646	1,570,500
2024-12-04	15.280	15.280	14.540	14.560	12.474	1,052,500
2024-12-03	14.580	15.000	14.580	14.800	12.680	1,387,500
2024-12-02	14.620	14.720	14.380	14.540	12.457	1,024,500
2024-11-29	14.960	14.960	14.620	14.660	12.560	360,000
2024-11-28	15.100	15.140	14.640	14.640	12.543	474,500
2024-11-27	14.880	15.100	14.780	15.060	12.903	980,500
2024-11-26	14.620	15.160	14.620	15.000	12.851	1,307,500
2024-11-25	14.460	15.120	14.440	14.640	12.543	1,970,000
2024-11-22	14.640	14.780	14.280	14.320	12.269	879,000
2024-11-21	14.320	14.900	14.200	14.660	12.560	1,555,000
2024-11-20	14.240	14.600	14.060	14.320	12.269	1,769,000
2024-11-19	14.000	14.540	13.860	14.240	12.200	1,738,000
2024-11-18	13.780	13.920	13.680	13.680	11.720	692,000
2024-11-15	13.920	14.120	13.700	13.780	11.806	951,000
2024-11-14	13.800	14.080	13.680	13.880	11.892	1,125,000
2024-11-13	14.060	14.060	13.220	13.740	11.772	1,226,500
2024-11-12	13.360	13.880	13.300	13.500	11.566	1,221,600
2024-11-11	13.680	13.700	13.420	13.600	11.652	793,000
2024-11-08	14.020	14.280	13.720	13.840	11.857	1,223,700
2024-11-07	13.960	14.100	13.840	13.980	11.977	2,387,890
2024-11-06	15.120	15.120	13.880	14.020	12.012	2,521,500

← NewerPage 8 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.