Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.210	1.210	1.210	1.210	1.210	0
2023-08-17	1.210	1.210	1.210	1.210	1.210	0
2023-08-16	1.210	1.210	1.210	1.210	1.210	0
2023-08-15	1.210	1.210	1.210	1.210	1.210	0
2023-08-14	1.210	1.210	1.210	1.210	1.210	0
2023-08-11	1.210	1.210	1.210	1.210	1.210	0
2023-08-10	1.210	1.210	1.210	1.210	1.210	0
2023-08-09	1.210	1.210	1.210	1.210	1.210	0
2023-08-08	1.210	1.210	1.210	1.210	1.210	0
2023-08-07	1.210	1.210	1.210	1.210	1.210	0
2023-08-04	1.210	1.210	1.210	1.210	1.210	0
2023-08-03	1.210	1.210	1.210	1.210	1.210	0
2023-08-02	1.210	1.210	1.210	1.210	1.210	0
2023-08-01	1.210	1.210	1.210	1.210	1.210	3,000
2023-07-31	1.220	1.220	1.140	1.220	1.220	117,000
2023-07-28	1.210	1.210	1.210	1.210	1.210	0
2023-07-27	1.210	1.210	1.210	1.210	1.210	0
2023-07-26	1.210	1.210	1.210	1.210	1.210	0
2023-07-25	1.210	1.210	1.210	1.210	1.210	0
2023-07-24	1.210	1.210	1.210	1.210	1.210	0
2023-07-21	1.210	1.210	1.210	1.210	1.210	0
2023-07-20	1.210	1.210	1.210	1.210	1.210	0
2023-07-19	1.210	1.210	1.210	1.210	1.210	0
2023-07-18	1.200	1.200	1.200	1.200	1.200	30,000
2023-07-14	1.200	1.200	1.200	1.200	1.200	0
2023-07-13	1.200	1.200	1.200	1.200	1.200	1,000
2023-07-12	1.220	1.220	1.220	1.220	1.220	0
2023-07-11	1.200	1.220	1.200	1.220	1.220	4,000
2023-07-10	1.200	1.200	1.200	1.200	1.200	5,000
2023-07-07	1.200	1.200	1.200	1.200	1.200	0
2023-07-06	1.200	1.200	1.200	1.200	1.200	2,000
2023-07-05	1.200	1.200	1.200	1.200	1.200	0
2023-07-04	1.200	1.200	1.200	1.200	1.200	0
2023-07-03	1.200	1.200	1.200	1.200	1.200	0
2023-06-30	1.200	1.200	1.200	1.200	1.200	0
2023-06-29	1.200	1.200	1.200	1.200	1.200	0
2023-06-28	1.200	1.200	1.200	1.200	1.200	0
2023-06-27	1.200	1.200	1.200	1.200	1.200	0
2023-06-26	1.200	1.200	1.200	1.200	1.200	0
2023-06-23	1.200	1.200	1.200	1.200	1.200	0
2023-06-21	1.200	1.200	1.200	1.200	1.200	6,000
2023-06-20	1.200	1.200	1.200	1.200	1.200	5,000
2023-06-19	1.230	1.230	1.230	1.230	1.230	0
2023-06-16	1.230	1.230	1.230	1.230	1.230	0
2023-06-15	1.230	1.230	1.230	1.230	1.230	0
2023-06-14	1.230	1.230	1.230	1.230	1.230	0
2023-06-13	1.230	1.230	1.230	1.230	1.230	0
2023-06-12	1.230	1.230	1.230	1.230	1.230	0
2023-06-09	1.230	1.230	1.230	1.230	1.230	0
2023-06-08	1.230	1.250	1.100	1.230	1.230	128,000
2023-06-07	1.270	1.270	1.270	1.270	1.270	0
2023-06-06	1.280	1.280	1.280	1.280	1.280	0
2023-06-05	1.230	1.280	1.230	1.280	1.280	4,439,000
2023-06-02	1.280	1.280	1.280	1.280	1.280	0
2023-06-01	1.200	1.230	1.200	1.230	1.230	1,000
2023-05-31	1.160	1.230	1.160	1.230	1.230	12,000
2023-05-30	1.160	1.250	1.160	1.250	1.250	14,000
2023-05-29	1.240	1.240	1.240	1.240	1.240	0
2023-05-25	1.240	1.240	1.240	1.240	1.240	0
2023-05-24	1.240	1.240	1.240	1.240	1.240	0

← NewerPage 14 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.