Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.280	1.290	1.250	1.270	1.270	10,093,000
2023-02-22	1.280	1.280	1.250	1.260	1.260	6,433,000
2023-02-21	1.280	1.300	1.260	1.270	1.270	12,205,000
2023-02-20	1.280	1.290	1.260	1.270	1.270	9,238,000
2023-02-17	1.300	1.310	1.270	1.280	1.280	10,752,000
2023-02-16	1.310	1.330	1.280	1.300	1.300	19,537,000
2023-02-15	1.310	1.330	1.280	1.300	1.300	12,542,000
2023-02-14	1.460	1.460	1.250	1.310	1.310	71,880,000
2023-02-13	1.540	1.540	1.440	1.440	1.440	34,131,000
2023-02-10	1.550	1.560	1.530	1.530	1.530	11,158,000
2023-02-09	1.550	1.610	1.540	1.550	1.550	29,249,000
2023-02-08	1.560	1.580	1.540	1.550	1.550	20,460,000
2023-02-07	1.550	1.570	1.530	1.550	1.550	24,461,000
2023-02-06	1.580	1.580	1.520	1.550	1.550	22,883,000
2023-02-03	1.580	1.590	1.560	1.580	1.580	19,688,000
2023-02-02	1.600	1.610	1.570	1.580	1.580	24,696,000
2023-02-01	1.590	1.600	1.570	1.600	1.600	19,819,000
2023-01-31	1.630	1.630	1.570	1.590	1.590	18,928,000
2023-01-30	1.640	1.670	1.590	1.610	1.610	18,639,000
2023-01-27	1.620	1.640	1.600	1.640	1.640	6,490,000
2023-01-26	1.660	1.690	1.600	1.620	1.620	6,908,000
2023-01-20	1.620	1.740	1.590	1.600	1.600	43,412,000
2023-01-19	1.660	1.660	1.590	1.600	1.600	7,000,000
2023-01-18	1.610	1.700	1.610	1.660	1.660	44,587,000
2023-01-17	1.600	1.650	1.580	1.630	1.630	13,362,000
2023-01-16	1.620	1.620	1.570	1.600	1.600	13,653,000
2023-01-13	1.600	1.600	1.550	1.600	1.600	23,828,000
2023-01-12	1.640	1.640	1.570	1.590	1.590	15,930,000
2023-01-11	1.560	1.660	1.540	1.610	1.610	43,854,000
2023-01-10	1.510	1.590	1.500	1.570	1.570	30,782,000
2023-01-09	1.520	1.540	1.480	1.520	1.520	34,340,000
2023-01-06	1.500	1.530	1.440	1.520	1.520	33,951,000
2023-01-05	1.580	1.580	1.460	1.490	1.490	49,001,000
2023-01-04	1.640	1.640	1.540	1.570	1.570	40,392,000
2023-01-03	2.110	2.120	1.420	1.600	1.600	196,262,000
2022-12-30	2.000	2.310	2.000	2.150	2.150	176,592,000
2022-12-29	1.960	2.150	1.930	1.960	1.960	47,741,000
2022-12-28	1.830	1.990	1.830	1.950	1.950	40,591,000
2022-12-23	1.870	1.920	1.820	1.830	1.830	23,290,000
2022-12-22	1.850	1.920	1.790	1.880	1.880	38,751,000
2022-12-21	1.740	1.800	1.700	1.780	1.780	32,732,000
2022-12-20	1.800	1.800	1.700	1.720	1.720	26,151,000
2022-12-19	1.820	1.840	1.720	1.760	1.760	38,242,000
2022-12-16	1.880	1.900	1.810	1.820	1.820	29,045,000
2022-12-15	1.870	1.960	1.830	1.870	1.870	51,914,000
2022-12-14	1.700	1.940	1.700	1.870	1.870	103,087,000
2022-12-13	1.670	1.700	1.630	1.670	1.670	40,073,000
2022-12-12	1.670	1.680	1.600	1.680	1.680	25,289,000
2022-12-09	1.690	1.720	1.650	1.670	1.670	34,646,000
2022-12-08	1.670	1.720	1.650	1.680	1.680	28,073,000
2022-12-07	1.690	1.760	1.640	1.640	1.640	24,297,000
2022-12-06	1.690	1.710	1.620	1.670	1.670	29,879,000
2022-12-05	1.790	1.790	1.680	1.690	1.690	26,910,300
2022-12-02	1.770	1.780	1.730	1.750	1.750	19,811,650
2022-12-01	1.820	1.830	1.730	1.760	1.760	18,491,000
2022-11-30	1.790	1.830	1.670	1.820	1.820	66,727,000
2022-11-29	1.670	1.690	1.610	1.690	1.690	18,121,000
2022-11-28	1.680	1.680	1.570	1.630	1.630	21,242,000
2022-11-25	1.750	1.750	1.650	1.680	1.680	17,567,000
2022-11-24	1.710	1.780	1.700	1.730	1.730	19,749,000

← NewerPage 16 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.