Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.610	0.640	0.590	0.600	0.600	16,259,000
2023-08-18	0.660	0.680	0.600	0.600	0.600	21,075,000
2023-08-17	0.670	0.690	0.660	0.670	0.670	6,134,000
2023-08-16	0.650	0.690	0.640	0.680	0.680	5,550,000
2023-08-15	0.700	0.700	0.660	0.660	0.660	4,997,000
2023-08-14	0.680	0.700	0.630	0.680	0.680	15,111,000
2023-08-11	0.700	0.700	0.670	0.680	0.680	7,972,000
2023-08-10	0.720	0.730	0.690	0.700	0.700	11,850,000
2023-08-09	0.730	0.740	0.720	0.720	0.720	3,828,000
2023-08-08	0.750	0.750	0.720	0.730	0.730	9,327,000
2023-08-07	0.770	0.770	0.740	0.750	0.750	7,551,000
2023-08-04	0.800	0.800	0.750	0.770	0.770	14,850,000
2023-08-03	0.790	0.790	0.770	0.790	0.790	4,211,000
2023-08-02	0.830	0.830	0.790	0.790	0.790	7,207,000
2023-08-01	0.830	0.840	0.810	0.830	0.830	7,214,000
2023-07-31	0.810	0.850	0.810	0.830	0.830	13,277,000
2023-07-28	0.780	0.820	0.780	0.820	0.820	11,271,000
2023-07-27	0.790	0.800	0.770	0.790	0.790	11,096,000
2023-07-26	0.780	0.800	0.770	0.800	0.800	6,740,000
2023-07-25	0.780	0.800	0.740	0.790	0.790	24,503,000
2023-07-24	0.820	0.830	0.770	0.770	0.770	17,297,000
2023-07-21	0.860	0.860	0.800	0.830	0.830	13,843,000
2023-07-20	0.880	0.880	0.820	0.850	0.850	7,280,000
2023-07-19	0.880	0.880	0.840	0.860	0.860	7,592,000
2023-07-18	0.880	0.890	0.860	0.870	0.870	11,071,000
2023-07-14	0.900	0.900	0.870	0.890	0.890	7,046,000
2023-07-13	0.900	0.910	0.890	0.900	0.900	12,206,000
2023-07-12	0.900	0.920	0.870	0.900	0.900	7,893,000
2023-07-11	0.940	0.940	0.900	0.910	0.910	12,855,000
2023-07-10	0.970	0.970	0.930	0.940	0.940	4,282,000
2023-07-07	0.970	0.970	0.920	0.960	0.960	8,008,000
2023-07-06	0.980	0.980	0.950	0.960	0.960	6,990,000
2023-07-05	0.960	0.990	0.950	0.970	0.970	9,882,000
2023-07-04	0.930	0.960	0.910	0.960	0.960	11,258,000
2023-07-03	0.920	0.930	0.900	0.920	0.920	11,263,000
2023-06-30	0.960	0.960	0.900	0.910	0.910	19,653,000
2023-06-29	0.970	0.980	0.940	0.960	0.960	9,534,000
2023-06-28	0.990	0.990	0.960	0.980	0.980	5,759,000
2023-06-27	0.980	1.010	0.970	0.990	0.990	8,620,000
2023-06-26	0.960	1.010	0.960	0.970	0.970	8,593,000
2023-06-23	1.030	1.030	0.970	0.970	0.970	583,000
2023-06-21	1.070	1.070	1.020	1.020	1.020	15,584,000
2023-06-20	1.090	1.090	1.050	1.070	1.070	26,234,000
2023-06-19	1.030	1.130	1.020	1.090	1.090	41,387,000
2023-06-16	1.030	1.050	1.010	1.030	1.030	14,488,000
2023-06-15	1.010	1.040	1.000	1.030	1.030	17,608,000
2023-06-14	1.010	1.030	0.990	1.010	1.010	17,709,000
2023-06-13	0.990	1.040	0.970	1.010	1.010	22,573,000
2023-06-12	0.900	1.020	0.900	0.990	0.990	40,052,000
2023-06-09	0.850	0.920	0.850	0.900	0.900	11,540,000
2023-06-08	0.880	0.880	0.850	0.850	0.850	5,994,000
2023-06-07	0.900	0.920	0.880	0.890	0.890	10,602,000
2023-06-06	0.900	0.910	0.880	0.900	0.900	4,438,000
2023-06-05	0.910	0.920	0.890	0.910	0.910	7,828,000
2023-06-02	0.880	0.910	0.860	0.910	0.910	20,430,000
2023-06-01	0.900	0.900	0.860	0.870	0.870	6,704,000
2023-05-31	0.840	0.880	0.820	0.870	0.870	12,611,000
2023-05-30	0.850	0.850	0.820	0.850	0.850	5,512,000
2023-05-29	0.880	0.880	0.840	0.850	0.850	5,666,000
2023-05-25	0.910	0.910	0.850	0.870	0.870	12,185,000

← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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