Jy Grandmark Holdings Ltd historical data

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

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
2021-10-25	2.960	2.970	2.820	2.930	2.911	99,000
2021-10-22	2.980	3.000	2.940	2.960	2.940	118,000
2021-10-21	2.950	2.950	2.920	2.950	2.930	117,000
2021-10-20	2.890	2.930	2.890	2.930	2.911	116,000
2021-10-19	2.850	2.890	2.830	2.840	2.821	203,000
2021-10-18	2.830	2.830	2.810	2.820	2.801	72,000

← NewerPage 21 of 21 · 1,235 trading days

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.