Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.330	1.350	1.310	1.310	1.310	28,000
2023-02-21	1.340	1.340	1.340	1.340	1.340	0
2023-02-20	1.350	1.350	1.350	1.350	1.350	0
2023-02-17	1.350	1.350	1.350	1.350	1.350	0
2023-02-16	1.350	1.350	1.350	1.350	1.350	3,000
2023-02-15	1.350	1.350	1.350	1.350	1.350	0
2023-02-14	1.350	1.350	1.350	1.350	1.350	0
2023-02-13	1.350	1.350	1.350	1.350	1.350	3,000
2023-02-10	1.370	1.370	1.370	1.370	1.370	0
2023-02-09	1.370	1.370	1.370	1.370	1.370	0
2023-02-08	1.370	1.370	1.370	1.370	1.370	0
2023-02-07	1.370	1.370	1.370	1.370	1.370	0
2023-02-06	1.370	1.370	1.370	1.370	1.370	0
2023-02-03	1.370	1.370	1.370	1.370	1.370	0
2023-02-02	1.360	1.370	1.350	1.370	1.370	22,000
2023-02-01	1.360	1.360	1.360	1.360	1.360	2,000
2023-01-31	1.360	1.360	1.360	1.360	1.360	4,000
2023-01-30	1.370	1.400	1.360	1.360	1.360	7,000
2023-01-27	1.370	1.440	1.360	1.430	1.430	40,000
2023-01-26	1.360	1.470	1.360	1.470	1.470	10,000
2023-01-20	1.430	1.430	1.430	1.430	1.430	0
2023-01-19	1.360	1.400	1.360	1.400	1.400	5,000
2023-01-18	1.360	1.360	1.360	1.360	1.360	0
2023-01-17	1.360	1.360	1.360	1.360	1.360	0
2023-01-16	1.360	1.360	1.360	1.360	1.360	0
2023-01-13	1.300	1.300	1.300	1.300	1.300	0
2023-01-12	1.260	1.260	1.260	1.260	1.260	0
2023-01-11	1.260	1.260	1.260	1.260	1.260	0
2023-01-10	1.270	1.270	1.200	1.260	1.260	829,000
2023-01-09	1.250	1.250	1.250	1.250	1.250	0
2023-01-06	1.250	1.250	1.250	1.250	1.250	0
2023-01-05	1.250	1.250	1.250	1.250	1.250	0
2023-01-04	1.250	1.250	1.250	1.250	1.250	0
2023-01-03	1.250	1.250	1.250	1.250	1.250	0
2022-12-30	1.240	1.240	1.240	1.240	1.240	0
2022-12-29	1.240	1.240	1.240	1.240	1.240	0
2022-12-28	1.240	1.240	1.230	1.240	1.240	2,256,000
2022-12-23	1.240	1.250	1.200	1.250	1.250	1,020,000
2022-12-22	1.190	1.250	1.160	1.250	1.250	39,067
2022-12-21	1.200	1.200	1.200	1.200	1.200	0
2022-12-20	1.290	1.290	1.200	1.200	1.200	2,000
2022-12-19	1.300	1.300	1.300	1.300	1.300	0
2022-12-16	1.300	1.300	1.300	1.300	1.300	0
2022-12-15	1.310	1.310	1.300	1.300	1.300	6,000
2022-12-14	1.320	1.320	1.320	1.320	1.320	1,000
2022-12-13	1.320	1.320	1.320	1.320	1.320	1,000
2022-12-12	1.310	1.310	1.310	1.310	1.310	1,000
2022-12-09	1.400	1.400	1.390	1.400	1.400	18,000
2022-12-08	1.300	1.300	1.300	1.300	1.300	0
2022-12-07	1.300	1.300	1.300	1.300	1.300	0
2022-12-06	1.300	1.300	1.300	1.300	1.300	2,000
2022-12-05	1.300	1.300	1.300	1.300	1.300	0
2022-12-02	1.300	1.300	1.280	1.300	1.300	31,000
2022-12-01	1.300	1.300	1.300	1.300	1.300	0
2022-11-30	1.300	1.300	1.300	1.300	1.300	0
2022-11-29	1.310	1.310	1.300	1.300	1.300	6,000
2022-11-28	1.310	1.310	1.240	1.260	1.260	32,000
2022-11-25	1.400	1.400	1.400	1.400	1.400	0
2022-11-24	1.430	1.430	1.430	1.430	1.430	0
2022-11-23	1.430	1.430	1.430	1.430	1.430	0

← NewerPage 16 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.