Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.960	0.990	0.950	0.990	0.990	37,000
2024-02-14	1.000	1.000	1.000	1.000	1.000	0
2024-02-09	1.000	1.000	1.000	1.000	1.000	0
2024-02-08	1.000	1.000	1.000	1.000	1.000	0
2024-02-07	1.000	1.000	1.000	1.000	1.000	0
2024-02-06	1.000	1.000	1.000	1.000	1.000	0
2024-02-05	1.000	1.000	1.000	1.000	1.000	0
2024-02-02	1.000	1.000	1.000	1.000	1.000	0
2024-02-01	1.000	1.000	1.000	1.000	1.000	0
2024-01-31	0.990	1.000	0.990	1.000	1.000	65,000
2024-01-30	1.020	1.020	0.930	1.000	1.000	30,000
2024-01-29	1.040	1.050	0.960	1.020	1.020	117,000
2024-01-26	1.140	1.140	1.140	1.140	1.140	0
2024-01-25	1.140	1.140	1.140	1.140	1.140	0
2024-01-24	1.150	1.150	1.150	1.150	1.150	2,000
2024-01-23	1.140	1.140	1.140	1.140	1.140	0
2024-01-22	1.000	1.140	1.000	1.140	1.140	11,000
2024-01-19	1.010	1.010	1.010	1.010	1.010	0
2024-01-18	1.010	1.010	1.010	1.010	1.010	0
2024-01-17	1.030	1.030	1.020	1.020	1.020	9,000
2024-01-16	1.050	1.050	1.050	1.050	1.050	0
2024-01-15	1.050	1.050	1.050	1.050	1.050	0
2024-01-12	1.050	1.050	1.050	1.050	1.050	0
2024-01-11	1.050	1.050	1.050	1.050	1.050	0
2024-01-10	1.050	1.050	1.050	1.050	1.050	0
2024-01-09	1.050	1.050	1.050	1.050	1.050	0
2024-01-08	1.020	1.020	1.020	1.020	1.020	53,000
2024-01-05	1.050	1.050	1.050	1.050	1.050	0
2024-01-04	1.050	1.050	1.050	1.050	1.050	0
2024-01-03	1.050	1.050	1.050	1.050	1.050	0
2024-01-02	1.050	1.050	1.050	1.050	1.050	2,000
2023-12-29	1.030	1.030	1.030	1.030	1.030	0
2023-12-28	1.030	1.030	1.030	1.030	1.030	0
2023-12-27	1.030	1.030	1.030	1.030	1.030	0
2023-12-22	1.030	1.030	1.030	1.030	1.030	0
2023-12-21	1.080	1.080	1.020	1.030	1.030	152,000
2023-12-20	1.060	1.060	1.060	1.060	1.060	1,000
2023-12-19	1.030	1.030	1.030	1.030	1.030	0
2023-12-18	1.030	1.050	1.020	1.030	1.030	214,000
2023-12-15	1.080	1.120	1.010	1.060	1.060	335,000
2023-12-14	1.130	1.130	1.130	1.130	1.130	3,000
2023-12-13	1.120	1.120	1.120	1.120	1.120	0
2023-12-12	1.160	1.160	1.100	1.100	1.100	17,000
2023-12-11	1.150	1.150	1.150	1.150	1.150	2,000
2023-12-08	1.110	1.110	1.110	1.110	1.110	0
2023-12-07	1.100	1.110	1.040	1.110	1.110	9,000
2023-12-06	1.090	1.160	1.090	1.160	1.160	4,000
2023-12-05	1.160	1.160	1.160	1.160	1.160	0
2023-12-04	1.160	1.160	1.160	1.160	1.160	0
2023-12-01	1.160	1.160	1.160	1.160	1.160	0
2023-11-30	1.160	1.160	1.160	1.160	1.160	0
2023-11-29	1.160	1.160	1.160	1.160	1.160	0
2023-11-28	1.160	1.160	1.160	1.160	1.160	0
2023-11-27	1.160	1.160	1.160	1.160	1.160	0
2023-11-24	1.160	1.160	1.160	1.160	1.160	0
2023-11-23	1.180	1.180	1.160	1.160	1.160	11,000
2023-11-22	1.150	1.150	1.150	1.150	1.150	0
2023-11-21	1.150	1.150	1.150	1.150	1.150	0
2023-11-20	1.150	1.150	1.150	1.150	1.150	0
2023-11-17	1.160	1.160	1.150	1.150	1.150	3,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0114 HKD
2021-09-06	0.0436 HKD
2021-06-02	0.0816 HKD
2020-09-04	0.0401 HKD
2020-06-01	0.0994 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.