Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.510	2.560	2.450	2.510	2.493	36,000
2022-03-02	2.590	2.590	2.450	2.520	2.503	64,000
2022-03-01	2.600	2.600	2.550	2.590	2.573	31,000
2022-02-28	2.640	2.800	2.600	2.600	2.583	16,000
2022-02-25	2.600	2.600	2.570	2.570	2.553	17,000
2022-02-24	2.600	2.600	2.550	2.550	2.533	2,000
2022-02-23	2.620	2.620	2.490	2.580	2.563	50,000
2022-02-22	2.640	2.640	2.640	2.640	2.623	0
2022-02-21	2.650	2.660	2.570	2.640	2.623	7,000
2022-02-18	2.600	2.600	2.530	2.540	2.523	11,000
2022-02-17	2.600	2.600	2.500	2.580	2.563	17,000
2022-02-16	2.600	2.600	2.580	2.580	2.563	3,000
2022-02-15	2.600	2.600	2.450	2.580	2.563	88,000
2022-02-14	2.600	2.600	2.500	2.590	2.573	88,000
2022-02-11	2.620	2.620	2.570	2.590	2.573	37,000
2022-02-10	2.600	2.600	2.540	2.590	2.573	50,000
2022-02-09	2.580	2.580	2.550	2.570	2.553	45,000
2022-02-08	2.600	2.600	2.540	2.570	2.553	121,000
2022-02-07	2.610	2.610	2.490	2.570	2.553	67,000
2022-02-04	2.680	2.680	2.470	2.570	2.553	23,000
2022-01-31	2.540	2.590	2.540	2.570	2.553	17,000
2022-01-28	2.500	2.580	2.410	2.450	2.434	183,000
2022-01-27	2.600	2.600	2.450	2.540	2.523	23,000
2022-01-26	2.600	2.600	2.510	2.550	2.533	46,000
2022-01-25	2.600	2.600	2.450	2.600	2.583	159,000
2022-01-24	2.770	2.770	2.560	2.590	2.573	29,000
2022-01-21	2.580	2.580	2.500	2.580	2.563	56,000
2022-01-20	2.590	2.590	2.500	2.580	2.563	170,000
2022-01-19	2.400	2.580	2.400	2.500	2.483	85,000
2022-01-18	2.730	2.730	2.500	2.500	2.483	679,000
2022-01-17	2.780	2.780	2.500	2.600	2.583	29,000
2022-01-14	2.600	2.600	2.560	2.580	2.563	65,000
2022-01-13	2.520	2.600	2.460	2.540	2.523	277,000
2022-01-12	2.690	2.690	2.580	2.590	2.573	264,000
2022-01-11	2.700	2.700	2.530	2.550	2.533	243,000
2022-01-10	2.480	2.600	2.370	2.600	2.583	362,000
2022-01-07	2.490	2.500	2.300	2.370	2.354	313,000
2022-01-06	2.600	2.600	2.360	2.500	2.483	27,000
2022-01-05	2.700	2.700	2.400	2.420	2.404	48,000
2022-01-04	2.600	2.600	2.360	2.420	2.404	68,000
2022-01-03	2.500	2.500	2.300	2.390	2.374	81,000
2021-12-31	2.400	2.400	2.280	2.280	2.265	42,000
2021-12-30	2.200	2.300	2.190	2.210	2.195	481,000
2021-12-29	2.200	2.290	2.150	2.200	2.185	550,000
2021-12-28	2.200	2.300	2.190	2.200	2.185	451,000
2021-12-24	2.230	2.230	2.190	2.200	2.185	334,000
2021-12-23	2.230	2.230	2.180	2.230	2.215	519,000
2021-12-22	2.250	2.270	2.160	2.200	2.185	633,000
2021-12-21	2.290	2.350	2.070	2.200	2.185	2,927,000
2021-12-20	2.250	2.490	2.250	2.270	2.255	712,000
2021-12-17	2.430	2.550	2.410	2.450	2.434	857,000
2021-12-16	2.570	2.570	2.380	2.450	2.434	1,990,000
2021-12-15	2.690	2.690	2.510	2.510	2.493	791,000
2021-12-14	2.540	2.640	2.470	2.600	2.583	860,000
2021-12-13	2.640	2.650	2.590	2.620	2.603	798,000
2021-12-10	2.600	2.660	2.600	2.620	2.603	904,000
2021-12-09	2.690	2.690	2.630	2.630	2.613	808,000
2021-12-08	2.730	2.790	2.600	2.600	2.583	779,000
2021-12-07	2.640	2.730	2.620	2.730	2.712	497,000
2021-12-06	2.680	2.690	2.610	2.660	2.642	773,000

← NewerPage 20 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.