Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.310	1.470	1.240	1.470	1.470	109,000
2022-11-21	1.500	1.500	1.500	1.500	1.500	0
2022-11-18	1.500	1.500	1.500	1.500	1.500	0
2022-11-17	1.500	1.500	1.500	1.500	1.500	0
2022-11-16	1.510	1.740	1.500	1.500	1.500	5,000
2022-11-15	1.500	1.500	1.500	1.500	1.500	3,000
2022-11-14	1.490	1.760	1.320	1.670	1.670	27,000
2022-11-11	1.500	1.500	1.440	1.440	1.440	27,000
2022-11-10	1.300	1.300	1.300	1.300	1.300	0
2022-11-09	1.300	1.300	1.300	1.300	1.300	0
2022-11-08	1.300	1.300	1.300	1.300	1.300	0
2022-11-07	1.300	1.300	1.300	1.300	1.300	0
2022-11-04	1.300	1.320	1.300	1.300	1.300	28,000
2022-11-03	1.300	1.300	1.260	1.260	1.260	24,000
2022-11-02	1.300	1.300	1.280	1.280	1.280	21,000
2022-11-01	1.300	1.300	1.180	1.180	1.180	24,000
2022-10-31	1.300	1.300	1.200	1.300	1.300	672,000
2022-10-28	1.300	1.300	1.300	1.300	1.300	2,000
2022-10-27	1.210	1.210	1.200	1.200	1.200	3,000
2022-10-26	1.300	1.300	1.300	1.300	1.300	0
2022-10-25	1.300	1.300	1.300	1.300	1.300	1,000
2022-10-24	1.300	1.300	1.300	1.300	1.300	0
2022-10-21	1.300	1.300	1.300	1.300	1.300	0
2022-10-20	1.300	1.300	1.300	1.300	1.300	0
2022-10-19	1.300	1.300	1.300	1.300	1.300	0
2022-10-18	1.300	1.300	1.300	1.300	1.300	0
2022-10-17	1.300	1.300	1.300	1.300	1.300	1,000
2022-10-14	1.300	1.300	1.180	1.300	1.300	33,000
2022-10-13	1.330	1.330	1.330	1.330	1.330	5,000
2022-10-12	1.350	1.350	1.290	1.290	1.290	23,000
2022-10-11	1.350	1.350	1.150	1.300	1.300	32,000
2022-10-10	1.350	1.350	1.350	1.350	1.350	0
2022-10-07	1.350	1.360	1.330	1.330	1.330	166,000
2022-10-06	1.380	1.380	1.300	1.300	1.300	2,680,000
2022-10-05	1.380	1.390	1.350	1.380	1.380	51,000
2022-10-03	1.400	1.410	1.300	1.380	1.380	289,000
2022-09-30	1.350	1.370	1.150	1.370	1.370	148,000
2022-09-29	1.400	1.410	1.260	1.390	1.390	262,000
2022-09-28	1.420	1.420	1.350	1.390	1.390	298,000
2022-09-27	1.420	1.420	1.390	1.390	1.390	61,000
2022-09-26	1.430	1.430	1.380	1.390	1.390	137,000
2022-09-23	1.430	1.430	1.350	1.390	1.390	163,000
2022-09-22	1.420	1.420	1.420	1.420	1.420	2,000
2022-09-21	1.530	1.530	1.420	1.420	1.420	3,000
2022-09-20	1.430	1.430	1.420	1.420	1.420	2,000
2022-09-19	1.420	1.420	1.420	1.420	1.420	0
2022-09-16	1.420	1.420	1.380	1.380	1.380	60,000
2022-09-15	1.420	1.420	1.420	1.420	1.420	0
2022-09-14	1.420	1.420	1.420	1.420	1.420	2,000
2022-09-13	1.420	1.420	1.420	1.420	1.420	0
2022-09-09	1.400	1.430	1.400	1.420	1.420	7,000
2022-09-08	1.420	1.420	1.420	1.420	1.420	0
2022-09-07	1.430	1.430	1.420	1.420	1.420	17,000
2022-09-06	1.400	1.430	1.400	1.420	1.420	18,000
2022-09-05	1.430	1.430	1.420	1.420	1.420	4,000
2022-09-02	1.420	1.420	1.420	1.420	1.420	4,000
2022-09-01	1.400	1.420	1.400	1.420	1.420	5,000
2022-08-31	1.420	1.420	1.420	1.420	1.420	4,000
2022-08-30	1.390	1.420	1.390	1.410	1.410	56,000
2022-08-29	1.420	1.420	1.420	1.420	1.420	0

← NewerPage 17 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.