Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.700	1.700	1.600	1.650	1.639	63,000
2022-06-01	1.700	1.790	1.700	1.750	1.738	418,773
2022-05-31	1.800	1.810	1.750	1.750	1.738	4,316,773
2022-05-30	1.830	1.830	1.720	1.720	1.709	506,000
2022-05-27	1.730	1.900	1.730	1.900	1.887	1,914,000
2022-05-26	1.830	1.920	1.800	1.800	1.788	1,348,000
2022-05-25	1.830	1.990	1.790	1.900	1.887	2,192,000
2022-05-24	1.900	1.960	1.610	1.900	1.887	1,712,000
2022-05-23	1.920	2.000	1.810	1.910	1.897	1,014,000
2022-05-20	2.050	2.200	1.960	2.000	1.987	880,000
2022-05-19	2.050	2.060	2.050	2.060	2.046	5,000
2022-05-18	2.100	2.180	2.030	2.080	2.066	74,000
2022-05-17	2.040	2.360	2.040	2.180	2.166	28,000
2022-05-16	2.160	2.290	2.120	2.120	2.106	13,000
2022-05-13	2.020	2.300	2.020	2.240	2.225	6,000
2022-05-12	2.230	2.230	2.030	2.100	2.086	73,000
2022-05-11	2.090	2.230	2.060	2.230	2.215	153,000
2022-05-10	2.070	2.070	2.070	2.070	2.056	0
2022-05-06	2.070	2.070	2.070	2.070	2.056	1,000
2022-05-05	2.070	2.150	2.000	2.130	2.116	54,000
2022-05-04	2.060	2.150	2.060	2.150	2.136	46,000
2022-05-03	2.120	2.170	2.120	2.140	2.126	7,000
2022-04-29	2.140	2.220	2.100	2.130	2.116	120,000
2022-04-28	2.360	2.400	2.110	2.170	2.156	444,000
2022-04-27	2.180	2.340	2.180	2.340	2.325	4,000
2022-04-26	2.200	2.360	2.200	2.270	2.255	31,000
2022-04-25	2.190	2.310	2.190	2.290	2.275	4,000
2022-04-22	2.190	2.370	2.150	2.280	2.265	13,000
2022-04-21	2.220	2.260	2.220	2.260	2.245	6,000
2022-04-20	2.280	2.400	2.240	2.270	2.255	55,000
2022-04-19	2.270	2.380	2.260	2.370	2.354	14,000
2022-04-14	2.180	2.390	2.180	2.340	2.325	23,000
2022-04-13	2.190	2.320	2.150	2.240	2.225	65,000
2022-04-12	2.180	2.280	2.150	2.180	2.166	167,000
2022-04-11	2.200	2.220	2.160	2.200	2.185	8,000
2022-04-08	2.200	2.290	2.130	2.290	2.275	45,000
2022-04-07	2.120	2.300	2.110	2.240	2.225	25,000
2022-04-06	2.070	2.270	2.070	2.200	2.185	25,000
2022-04-04	2.050	2.300	2.050	2.150	2.136	58,000
2022-04-01	2.130	2.130	2.130	2.130	2.116	0
2022-03-31	2.130	2.250	2.100	2.140	2.126	134,000
2022-03-30	2.250	2.380	2.190	2.190	2.176	88,000
2022-03-29	2.330	2.330	2.290	2.330	2.315	7,000
2022-03-28	2.250	2.400	2.250	2.380	2.364	11,000
2022-03-25	2.300	2.390	2.250	2.330	2.315	57,000
2022-03-24	2.300	2.390	2.210	2.370	2.354	735,000
2022-03-23	2.190	2.420	2.140	2.390	2.374	1,203,000
2022-03-22	2.080	2.400	1.970	2.280	2.265	742,000
2022-03-21	2.500	2.500	2.000	2.120	2.106	1,379,000
2022-03-18	2.410	2.420	1.370	2.300	2.285	3,730,000
2022-03-17	2.390	2.540	2.320	2.500	2.483	149,000
2022-03-16	2.410	2.550	2.410	2.480	2.464	38,000
2022-03-15	2.410	2.410	2.410	2.410	2.394	0
2022-03-14	2.410	2.410	2.410	2.410	2.394	1,000
2022-03-11	2.480	2.480	2.370	2.410	2.394	72,000
2022-03-10	2.580	2.580	2.430	2.510	2.493	50,000
2022-03-09	2.500	2.500	2.370	2.480	2.464	156,000
2022-03-08	2.580	2.580	2.410	2.470	2.454	36,000
2022-03-07	2.450	2.540	2.340	2.510	2.493	52,000
2022-03-04	2.540	2.550	2.480	2.550	2.533	30,000

← NewerPage 19 of 21 · 1,230 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.