Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.160	1.160	1.160	1.160	1.160	0
2023-11-15	1.180	1.180	1.100	1.160	1.160	7,000
2023-11-14	1.150	1.150	1.150	1.150	1.150	0
2023-11-13	1.150	1.150	1.150	1.150	1.150	0
2023-11-10	1.150	1.150	1.150	1.150	1.150	0
2023-11-09	1.150	1.150	1.150	1.150	1.150	0
2023-11-08	1.150	1.150	1.150	1.150	1.150	0
2023-11-07	1.160	1.160	1.150	1.150	1.150	21,000
2023-11-06	1.180	1.180	1.160	1.160	1.160	21,000
2023-11-03	1.170	1.170	1.160	1.160	1.160	28,000
2023-11-02	1.160	1.180	1.040	1.160	1.160	74,000
2023-11-01	1.150	1.150	1.150	1.150	1.150	0
2023-10-31	1.150	1.150	1.150	1.150	1.150	5,000
2023-10-30	1.150	1.150	1.150	1.150	1.150	0
2023-10-27	1.150	1.150	1.150	1.150	1.150	0
2023-10-26	1.150	1.150	1.150	1.150	1.150	0
2023-10-25	1.150	1.150	1.150	1.150	1.150	0
2023-10-24	1.150	1.150	1.150	1.150	1.150	2,000
2023-10-20	1.150	1.160	1.150	1.150	1.150	7,000
2023-10-19	1.160	1.160	1.160	1.160	1.160	0
2023-10-18	1.150	1.160	1.150	1.160	1.160	56,000
2023-10-17	1.150	1.150	1.150	1.150	1.150	11,000
2023-10-16	1.160	1.160	1.160	1.160	1.160	190
2023-10-13	1.160	1.160	1.160	1.160	1.160	0
2023-10-12	1.160	1.160	1.160	1.160	1.160	0
2023-10-11	1.150	1.160	1.140	1.160	1.160	72,000
2023-10-10	1.160	1.160	1.150	1.160	1.160	12,000
2023-10-09	1.150	1.160	1.150	1.150	1.150	5,000
2023-10-06	1.160	1.160	1.160	1.160	1.160	0
2023-10-05	1.150	1.190	1.150	1.160	1.160	83,000
2023-10-04	1.160	1.160	1.160	1.160	1.160	0
2023-10-03	1.170	1.170	1.160	1.160	1.160	41,000
2023-09-29	1.180	1.180	1.170	1.170	1.170	31,000
2023-09-28	1.180	1.180	1.180	1.180	1.180	0
2023-09-27	1.180	1.180	1.180	1.180	1.180	11,000
2023-09-26	1.200	1.200	1.140	1.200	1.200	9,000
2023-09-25	1.220	1.220	1.220	1.220	1.220	0
2023-09-22	1.200	1.220	1.200	1.220	1.220	172,000
2023-09-21	1.230	1.230	1.200	1.230	1.230	22,000
2023-09-20	1.290	1.290	1.290	1.290	1.290	405
2023-09-19	1.290	1.290	1.290	1.290	1.290	0
2023-09-18	1.290	1.290	1.290	1.290	1.290	0
2023-09-15	1.290	1.290	1.290	1.290	1.290	0
2023-09-14	1.290	1.290	1.290	1.290	1.290	0
2023-09-13	1.290	1.290	1.290	1.290	1.290	0
2023-09-12	1.250	1.250	1.250	1.250	1.250	1,000
2023-09-11	1.300	1.300	1.300	1.300	1.300	0
2023-09-07	1.300	1.300	1.300	1.300	1.300	0
2023-09-06	1.300	1.300	1.300	1.300	1.300	0
2023-09-05	1.280	1.280	1.280	1.280	1.280	0
2023-09-04	1.280	1.280	1.280	1.280	1.280	0
2023-08-31	1.250	1.250	1.250	1.250	1.250	0
2023-08-30	1.250	1.250	1.140	1.250	1.250	56,000
2023-08-29	1.280	1.280	1.280	1.280	1.280	0
2023-08-28	1.130	1.200	1.130	1.200	1.200	8,000
2023-08-25	1.200	1.200	1.200	1.200	1.200	0
2023-08-24	1.200	1.200	1.200	1.200	1.200	11,000
2023-08-23	1.200	1.200	1.200	1.200	1.200	0
2023-08-22	1.200	1.200	1.200	1.200	1.200	0
2023-08-21	1.200	1.200	1.200	1.200	1.200	5,000

← NewerPage 13 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.