Jy Grandmark Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.700	2.750	2.650	2.690	2.672	1,032,000
2021-12-02	2.470	2.700	2.410	2.650	2.632	813,000
2021-12-01	2.700	2.700	2.580	2.600	2.583	795,000
2021-11-30	2.710	2.790	2.610	2.700	2.682	917,000
2021-11-29	2.650	2.800	2.550	2.800	2.781	1,240,000
2021-11-26	2.700	2.700	2.650	2.690	2.672	761,000
2021-11-25	2.690	2.710	2.680	2.700	2.682	805,000
2021-11-24	2.690	2.730	2.670	2.700	2.682	698,000
2021-11-23	2.780	2.780	2.690	2.740	2.722	759,000
2021-11-22	2.890	2.890	2.670	2.730	2.712	796,000
2021-11-19	2.790	2.790	2.700	2.700	2.682	798,000
2021-11-18	2.790	2.790	2.700	2.740	2.722	756,000
2021-11-17	2.790	2.790	2.750	2.790	2.772	746,000
2021-11-16	2.810	2.810	2.780	2.790	2.772	734,000
2021-11-15	2.830	2.830	2.810	2.810	2.791	716,000
2021-11-12	2.830	2.840	2.810	2.820	2.801	725,000
2021-11-11	2.840	2.840	2.820	2.830	2.811	720,000
2021-11-10	2.850	2.850	2.750	2.840	2.821	794,000
2021-11-09	2.650	2.830	2.400	2.810	2.791	777,000
2021-11-08	2.730	2.730	2.680	2.680	2.662	47,000
2021-11-05	2.710	2.830	2.700	2.760	2.742	60,000
2021-11-04	2.850	2.850	2.850	2.850	2.831	89,000
2021-11-03	2.860	2.860	2.850	2.850	2.831	96,000
2021-11-02	2.800	2.860	2.800	2.850	2.831	102,000
2021-11-01	2.870	2.870	2.850	2.860	2.841	13,730,000
2021-10-29	3.000	3.000	3.000	3.000	2.980	4,000
2021-10-28	2.910	2.950	2.910	2.940	2.921	5,829,000
2021-10-27	2.990	3.030	2.910	2.920	2.901	867,000
2021-10-26	2.990	2.990	2.980	2.990	2.970	83,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.