Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.350	0.350	0.350	0.350	0.350	0
2024-11-07	0.350	0.350	0.350	0.350	0.350	0
2024-11-06	0.350	0.350	0.350	0.350	0.350	0
2024-11-05	0.350	0.350	0.350	0.350	0.350	0
2024-11-04	0.350	0.350	0.350	0.350	0.350	4,000
2024-11-01	0.380	0.380	0.380	0.380	0.380	0
2024-10-31	0.390	0.390	0.390	0.390	0.390	0
2024-10-30	0.410	0.410	0.410	0.410	0.410	0
2024-10-29	0.410	0.410	0.410	0.410	0.410	0
2024-10-28	0.410	0.410	0.410	0.410	0.410	0
2024-10-25	0.450	0.450	0.450	0.450	0.450	2,000
2024-10-24	0.400	0.400	0.400	0.400	0.400	0
2024-10-23	0.395	0.400	0.395	0.400	0.400	6,000
2024-10-22	0.340	0.340	0.340	0.340	0.340	0
2024-10-21	0.340	0.340	0.340	0.340	0.340	0
2024-10-18	0.340	0.340	0.340	0.340	0.340	0
2024-10-17	0.340	0.340	0.340	0.340	0.340	0
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.400	0.400	0.350	0.350	0.350	15,000
2024-10-14	0.420	0.420	0.420	0.420	0.420	0
2024-10-10	0.430	0.430	0.430	0.430	0.430	0
2024-10-09	0.450	0.450	0.450	0.450	0.450	0
2024-10-08	0.435	0.450	0.435	0.450	0.450	60,000
2024-10-07	0.430	0.430	0.430	0.430	0.430	0
2024-10-04	0.430	0.430	0.430	0.430	0.430	0
2024-10-03	0.430	0.430	0.430	0.430	0.430	0
2024-10-02	0.470	0.470	0.370	0.465	0.465	39,000
2024-09-30	0.480	0.480	0.470	0.470	0.470	18,000
2024-09-27	0.435	0.500	0.435	0.480	0.480	37,000
2024-09-26	0.360	0.360	0.360	0.360	0.360	0
2024-09-25	0.360	0.360	0.360	0.360	0.360	0
2024-09-24	0.340	0.360	0.340	0.360	0.360	8,000
2024-09-23	0.320	0.320	0.320	0.320	0.320	0
2024-09-20	0.320	0.320	0.320	0.320	0.320	0
2024-09-19	0.300	0.300	0.300	0.300	0.300	5,000
2024-09-17	0.300	0.300	0.300	0.300	0.300	4,000
2024-09-16	0.280	0.330	0.265	0.275	0.275	24,000
2024-09-13	0.280	0.420	0.280	0.340	0.340	9,000
2024-09-12	0.280	0.310	0.265	0.270	0.270	8,000
2024-09-11	0.290	0.320	0.260	0.320	0.320	65,000
2024-09-10	0.360	0.360	0.360	0.360	0.360	0
2024-09-09	0.345	0.365	0.300	0.360	0.360	59,000
2024-09-05	0.425	0.425	0.380	0.400	0.400	9,000
2024-09-04	0.600	0.600	0.420	0.425	0.425	240,000
2024-09-03	0.700	0.700	0.640	0.640	0.640	121,000
2024-09-02	0.680	0.800	0.510	0.800	0.800	254,000
2024-08-30	0.810	0.810	0.790	0.790	0.790	100,000
2024-08-29	0.840	0.840	0.840	0.840	0.840	0
2024-08-28	0.860	0.860	0.860	0.860	0.860	0
2024-08-27	0.750	0.860	0.700	0.860	0.860	12,000
2024-08-26	0.900	0.900	0.900	0.900	0.900	0
2024-08-23	1.010	1.110	1.010	1.110	1.110	3,000
2024-08-22	0.850	0.850	0.850	0.850	0.850	0
2024-08-21	0.850	0.850	0.850	0.850	0.850	0
2024-08-20	0.850	0.850	0.850	0.850	0.850	0
2024-08-19	0.850	0.850	0.850	0.850	0.850	0
2024-08-16	0.850	0.850	0.850	0.850	0.850	0
2024-08-15	0.850	0.850	0.850	0.850	0.850	0
2024-08-14	0.850	0.850	0.850	0.850	0.850	0
2024-08-13	0.650	0.850	0.640	0.850	0.850	13,000

← NewerPage 9 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.