Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.420	1.420	1.420	1.420	1.420	7,000
2022-08-25	1.420	1.420	1.420	1.420	1.420	7,000
2022-08-24	1.420	1.420	1.420	1.420	1.420	20,000
2022-08-23	1.420	1.420	1.420	1.420	1.420	2,001,000
2022-08-22	1.420	1.420	1.420	1.420	1.420	32,000
2022-08-19	1.420	1.420	1.410	1.410	1.410	37,000
2022-08-18	1.420	1.420	1.390	1.410	1.410	290,000
2022-08-17	1.400	1.420	1.400	1.410	1.410	32,000
2022-08-16	1.420	1.420	1.420	1.420	1.420	2,000
2022-08-15	1.400	1.420	1.400	1.420	1.420	7,000
2022-08-12	1.420	1.450	1.420	1.420	1.420	23,000
2022-08-11	1.400	1.420	1.400	1.420	1.420	6,000
2022-08-10	1.420	1.440	1.420	1.420	1.420	18,000
2022-08-09	1.420	1.420	1.420	1.420	1.420	4,000
2022-08-08	1.410	1.420	1.410	1.420	1.420	7,000
2022-08-05	1.410	1.420	1.410	1.420	1.420	4,000
2022-08-04	1.400	1.420	1.400	1.420	1.420	7,000
2022-08-03	1.390	1.420	1.390	1.400	1.400	50,000
2022-08-02	1.410	1.450	1.410	1.420	1.420	20,000
2022-08-01	1.450	1.450	1.420	1.420	1.420	13,000
2022-07-29	1.430	1.450	1.430	1.450	1.450	18,000
2022-07-28	1.380	1.440	1.380	1.420	1.420	3,000
2022-07-27	1.390	1.450	1.390	1.430	1.430	17,000
2022-07-26	1.400	1.540	1.380	1.430	1.430	1,507,000
2022-07-25	1.400	1.550	1.400	1.450	1.450	43,000
2022-07-22	1.340	1.480	1.140	1.450	1.450	350,000
2022-07-21	1.520	1.530	1.430	1.530	1.530	25,000
2022-07-20	1.560	1.570	1.550	1.550	1.550	228,000
2022-07-19	1.570	1.580	1.560	1.580	1.580	84,000
2022-07-18	1.550	1.590	1.550	1.580	1.580	215,000
2022-07-15	1.570	1.590	1.540	1.580	1.580	1,267,000
2022-07-14	1.580	1.600	1.550	1.580	1.580	698,000
2022-07-13	1.570	1.610	1.500	1.590	1.590	977,000
2022-07-12	1.560	1.610	1.560	1.590	1.590	594,000
2022-07-11	1.610	1.610	1.560	1.600	1.600	794,000
2022-07-08	1.600	1.610	1.540	1.600	1.600	1,315,000
2022-07-07	1.580	1.630	1.570	1.600	1.600	1,930,000
2022-07-06	1.620	1.640	1.600	1.620	1.620	38,000
2022-07-05	1.640	1.640	1.620	1.620	1.620	31,000
2022-07-04	1.720	1.720	1.570	1.640	1.640	645,000
2022-06-30	1.760	1.760	1.690	1.700	1.700	35,000
2022-06-29	1.730	1.770	1.720	1.720	1.709	30,000
2022-06-28	1.730	1.750	1.720	1.720	1.709	15,000
2022-06-27	1.760	1.770	1.760	1.760	1.748	4,000
2022-06-24	1.640	1.720	1.550	1.710	1.699	440,000
2022-06-23	1.680	1.750	1.680	1.700	1.689	38,000
2022-06-22	1.680	1.750	1.680	1.750	1.738	3,000
2022-06-21	1.650	1.750	1.650	1.750	1.738	7,000
2022-06-20	1.650	1.710	1.590	1.710	1.699	58,000
2022-06-17	1.610	1.690	1.550	1.620	1.609	575,000
2022-06-16	1.620	1.650	1.620	1.640	1.629	13,000
2022-06-15	1.790	1.790	1.660	1.670	1.659	4,424,000
2022-06-14	1.680	1.680	1.680	1.680	1.669	1,000
2022-06-13	1.670	1.670	1.670	1.670	1.659	0
2022-06-10	1.700	1.700	1.670	1.670	1.659	4,000
2022-06-09	1.700	1.710	1.650	1.700	1.689	11,000
2022-06-08	1.740	1.830	1.680	1.700	1.689	49,000
2022-06-07	1.810	1.810	1.810	1.810	1.798	2,000
2022-06-06	1.630	1.760	1.610	1.760	1.748	121,000
2022-06-02	1.700	1.700	1.600	1.650	1.639	63,000

← NewerPage 18 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.