Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.940	0.940	0.890	0.900	0.900	9,195,000
2023-05-23	0.970	0.970	0.910	0.930	0.930	14,714,000
2023-05-22	0.950	0.950	0.930	0.950	0.950	7,424,000
2023-05-19	0.970	0.970	0.940	0.960	0.960	5,084,000
2023-05-18	0.960	0.990	0.940	0.960	0.960	10,759,000
2023-05-17	0.970	0.980	0.950	0.950	0.950	7,267,000
2023-05-16	0.970	0.980	0.940	0.970	0.970	9,069,000
2023-05-15	1.000	1.000	0.950	0.980	0.980	6,929,000
2023-05-12	1.000	1.010	0.950	0.990	0.990	7,384,000
2023-05-11	1.030	1.030	0.990	1.000	1.000	5,885,000
2023-05-10	1.000	1.020	0.990	1.010	1.010	8,957,160
2023-05-09	1.010	1.050	0.990	1.010	1.010	12,837,000
2023-05-08	0.950	1.040	0.920	1.020	1.020	31,515,440
2023-05-05	0.860	0.960	0.860	0.950	0.950	32,044,000
2023-05-04	0.830	0.890	0.830	0.860	0.860	9,231,400
2023-05-03	0.810	0.820	0.770	0.820	0.820	2,529,000
2023-05-02	0.910	0.910	0.790	0.820	0.820	11,072,000
2023-04-28	0.930	0.930	0.900	0.910	0.910	9,715,000
2023-04-27	0.910	0.940	0.890	0.920	0.920	7,574,000
2023-04-26	0.870	0.920	0.840	0.910	0.910	16,045,000
2023-04-25	0.890	0.900	0.840	0.850	0.850	15,380,000
2023-04-24	0.920	0.920	0.880	0.890	0.890	12,543,000
2023-04-21	0.970	0.970	0.910	0.920	0.920	21,354,000
2023-04-20	1.010	1.020	0.980	0.980	0.980	8,125,000
2023-04-19	1.020	1.020	1.010	1.010	1.010	5,738,000
2023-04-18	1.040	1.040	0.990	1.030	1.030	16,103,000
2023-04-17	1.040	1.050	1.020	1.030	1.030	6,712,000
2023-04-14	1.050	1.050	1.030	1.040	1.040	5,972,000
2023-04-13	1.050	1.060	1.030	1.050	1.050	11,593,000
2023-04-12	1.070	1.080	1.050	1.060	1.060	10,088,000
2023-04-11	1.060	1.080	1.040	1.070	1.070	22,419,000
2023-04-06	1.080	1.090	1.040	1.050	1.050	8,632,000
2023-04-04	1.130	1.140	1.080	1.080	1.080	14,641,000
2023-04-03	1.180	1.180	1.120	1.130	1.130	13,350,000
2023-03-31	1.110	1.180	1.110	1.170	1.170	19,991,000
2023-03-30	1.120	1.140	1.110	1.110	1.110	7,864,000
2023-03-29	1.120	1.140	1.100	1.130	1.130	11,936,000
2023-03-28	1.160	1.160	1.110	1.120	1.120	4,103,000
2023-03-27	1.170	1.170	1.120	1.140	1.140	7,095,000
2023-03-24	1.170	1.200	1.140	1.160	1.160	10,445,000
2023-03-23	1.140	1.180	1.140	1.170	1.170	14,440,000
2023-03-22	1.100	1.140	1.090	1.110	1.110	11,739,000
2023-03-21	1.060	1.090	1.050	1.080	1.080	8,390,000
2023-03-20	1.100	1.110	1.050	1.060	1.060	11,577,000
2023-03-17	1.080	1.130	1.070	1.100	1.100	17,213,000
2023-03-16	1.080	1.110	1.050	1.080	1.080	12,944,000
2023-03-15	1.120	1.140	1.090	1.090	1.090	23,455,000
2023-03-14	1.150	1.160	1.090	1.090	1.090	30,373,000
2023-03-13	1.170	1.270	1.140	1.150	1.150	62,836,000
2023-03-10	1.200	1.200	1.150	1.160	1.160	17,319,000
2023-03-09	1.220	1.240	1.200	1.200	1.200	19,642,000
2023-03-08	1.220	1.240	1.210	1.230	1.230	12,577,000
2023-03-07	1.240	1.250	1.210	1.230	1.230	15,129,000
2023-03-06	1.240	1.250	1.210	1.240	1.240	9,762,000
2023-03-03	1.240	1.250	1.230	1.240	1.240	6,809,000
2023-03-02	1.260	1.260	1.220	1.240	1.240	10,484,000
2023-03-01	1.220	1.260	1.220	1.250	1.250	28,394,000
2023-02-28	1.250	1.270	1.220	1.220	1.220	10,117,000
2023-02-27	1.250	1.260	1.220	1.250	1.250	8,889,000
2023-02-24	1.270	1.270	1.250	1.250	1.250	8,851,000

← NewerPage 15 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.