Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.240	1.240	1.240	1.240	1.240	0
2023-05-22	1.240	1.240	1.240	1.240	1.240	0
2023-05-19	1.240	1.240	1.240	1.240	1.240	0
2023-05-18	1.250	1.250	1.160	1.240	1.240	10,000
2023-05-17	1.270	1.270	1.130	1.250	1.250	7,000
2023-05-16	1.270	1.270	1.270	1.270	1.270	0
2023-05-15	1.270	1.270	1.270	1.270	1.270	0
2023-05-12	1.270	1.270	1.270	1.270	1.270	2,933
2023-05-11	1.270	1.270	1.270	1.270	1.270	0
2023-05-10	1.270	1.270	1.270	1.270	1.270	0
2023-05-09	1.270	1.270	1.270	1.270	1.270	3,000
2023-05-08	1.270	1.270	1.270	1.270	1.270	0
2023-05-05	1.270	1.270	1.270	1.270	1.270	0
2023-05-04	1.270	1.270	1.270	1.270	1.270	0
2023-05-03	1.270	1.270	1.270	1.270	1.270	2,000
2023-05-02	1.270	1.270	1.270	1.270	1.270	2,000
2023-04-28	1.280	1.280	1.280	1.280	1.280	0
2023-04-27	1.280	1.280	1.280	1.280	1.280	0
2023-04-26	1.280	1.280	1.280	1.280	1.280	0
2023-04-25	1.280	1.280	1.280	1.280	1.280	0
2023-04-24	1.280	1.280	1.280	1.280	1.280	0
2023-04-21	1.280	1.280	1.280	1.280	1.280	0
2023-04-20	1.290	1.290	1.290	1.290	1.290	0
2023-04-19	1.290	1.290	1.290	1.290	1.290	1,000
2023-04-18	1.280	1.280	1.280	1.280	1.280	0
2023-04-17	1.270	1.290	1.270	1.290	1.290	2,000
2023-04-14	1.260	1.260	1.260	1.260	1.260	0
2023-04-13	1.260	1.260	1.260	1.260	1.260	0
2023-04-12	1.260	1.260	1.260	1.260	1.260	0
2023-04-11	1.260	1.260	1.260	1.260	1.260	0
2023-04-06	1.270	1.270	1.260	1.260	1.260	5,000
2023-04-04	1.250	1.250	1.250	1.250	1.250	0
2023-04-03	1.250	1.250	1.250	1.250	1.250	0
2023-03-31	1.200	1.250	1.130	1.250	1.250	6,000
2023-03-30	1.250	1.250	1.250	1.250	1.250	1,000
2023-03-29	1.250	1.250	1.250	1.250	1.250	4,000
2023-03-28	1.150	1.160	1.150	1.160	1.160	3,000
2023-03-27	1.100	1.200	1.100	1.200	1.200	50,000
2023-03-24	1.200	1.200	1.200	1.200	1.200	1,000
2023-03-23	1.100	1.250	1.100	1.250	1.250	2,000
2023-03-22	1.090	1.250	1.090	1.250	1.250	2,000
2023-03-21	1.250	1.250	1.250	1.250	1.250	0
2023-03-20	1.250	1.250	1.250	1.250	1.250	0
2023-03-17	1.250	1.250	1.250	1.250	1.250	0
2023-03-16	1.250	1.250	1.250	1.250	1.250	0
2023-03-15	1.250	1.250	1.250	1.250	1.250	0
2023-03-14	1.250	1.250	1.250	1.250	1.250	0
2023-03-13	1.250	1.250	1.250	1.250	1.250	0
2023-03-10	1.250	1.250	1.250	1.250	1.250	0
2023-03-09	1.080	1.250	1.080	1.250	1.250	6,000
2023-03-08	1.250	1.250	1.250	1.250	1.250	0
2023-03-07	1.250	1.250	1.250	1.250	1.250	0
2023-03-06	1.250	1.250	1.250	1.250	1.250	0
2023-03-03	1.230	1.290	1.230	1.260	1.260	66,000
2023-03-02	1.260	1.260	1.260	1.260	1.260	0
2023-03-01	1.220	1.300	1.220	1.300	1.300	73,000
2023-02-28	1.200	1.200	1.200	1.200	1.200	10,000
2023-02-27	1.230	1.230	1.230	1.230	1.230	0
2023-02-24	1.300	1.300	1.200	1.230	1.230	40,000
2023-02-23	1.310	1.330	1.250	1.300	1.300	243,000

← NewerPage 15 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.