Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.760	1.760	1.670	1.710	1.710	19,341,000
2022-11-22	1.700	1.760	1.670	1.730	1.730	18,428,000
2022-11-21	1.670	1.780	1.600	1.720	1.720	29,941,000
2022-11-18	1.580	1.750	1.520	1.670	1.670	66,847,000
2022-11-17	1.490	1.560	1.470	1.550	1.550	28,855,000
2022-11-16	1.490	1.560	1.450	1.500	1.500	18,902,000
2022-11-15	1.450	1.510	1.420	1.480	1.480	21,418,000
2022-11-14	1.400	1.460	1.370	1.430	1.430	18,925,000
2022-11-11	1.410	1.430	1.370	1.380	1.380	14,081,000
2022-11-10	1.390	1.390	1.340	1.360	1.360	25,774,000
2022-11-09	1.480	1.480	1.370	1.380	1.380	29,830,000
2022-11-08	1.470	1.480	1.430	1.480	1.480	17,408,000
2022-11-07	1.320	1.470	1.310	1.470	1.470	50,396,000
2022-11-04	1.280	1.340	1.270	1.320	1.320	13,197,000
2022-11-03	1.330	1.330	1.260	1.280	1.280	11,183,000
2022-11-02	1.340	1.360	1.300	1.320	1.320	7,059,000
2022-11-01	1.410	1.410	1.330	1.330	1.330	27,172,000
2022-10-31	1.350	1.440	1.300	1.420	1.420	49,417,000
2022-10-28	1.340	1.350	1.300	1.310	1.310	7,730,000
2022-10-27	1.350	1.350	1.310	1.330	1.330	13,198,000
2022-10-26	1.350	1.360	1.310	1.330	1.330	9,137,000
2022-10-25	1.330	1.330	1.240	1.320	1.320	8,536,000
2022-10-24	1.400	1.400	1.240	1.290	1.290	28,078,000
2022-10-21	1.430	1.470	1.400	1.400	1.400	24,049,000
2022-10-20	1.400	1.460	1.370	1.440	1.440	17,732,000
2022-10-19	1.300	1.480	1.300	1.400	1.400	31,344,000
2022-10-18	1.300	1.330	1.290	1.310	1.310	8,098,000
2022-10-17	1.270	1.310	1.250	1.300	1.300	10,294,000
2022-10-14	1.250	1.310	1.250	1.270	1.270	5,135,000
2022-10-13	1.250	1.260	1.230	1.240	1.240	2,594,000
2022-10-12	1.270	1.270	1.210	1.240	1.240	6,306,000
2022-10-11	1.270	1.310	1.230	1.260	1.260	8,107,000
2022-10-10	1.340	1.350	1.260	1.270	1.270	9,367,000
2022-10-07	1.330	1.390	1.300	1.340	1.340	2,303,000
2022-10-06	1.340	1.350	1.310	1.340	1.340	2,302,000
2022-10-05	1.270	1.350	1.270	1.350	1.350	2,954,000
2022-10-03	1.410	1.520	1.210	1.270	1.270	13,038,000
2022-09-30	1.360	1.450	1.270	1.440	1.440	7,574,000
2022-09-29	1.360	1.420	1.340	1.360	1.360	6,262,000
2022-09-28	1.300	1.320	1.280	1.310	1.310	10,352,000
2022-09-27	1.310	1.310	1.260	1.300	1.300	8,151,000
2022-09-26	1.270	1.300	1.260	1.290	1.290	9,188,000
2022-09-23	1.280	1.360	1.270	1.270	1.270	21,184,000
2022-09-22	1.240	1.290	1.230	1.270	1.270	10,463,000
2022-09-21	1.220	1.280	1.220	1.240	1.240	8,826,000
2022-09-20	1.250	1.260	1.210	1.250	1.250	9,684,000
2022-09-19	1.250	1.300	1.210	1.210	1.210	20,786,000
2022-09-16	1.180	1.340	1.180	1.240	1.240	57,191,000
2022-09-15	1.150	1.230	1.140	1.170	1.170	29,606,000
2022-09-14	1.120	1.170	1.120	1.150	1.150	15,556,000
2022-09-13	1.150	1.150	1.130	1.150	1.150	8,292,568
2022-09-09	1.140	1.200	1.130	1.150	1.150	16,562,000
2022-09-08	1.160	1.170	1.120	1.140	1.140	9,871,000
2022-09-07	1.140	1.160	1.120	1.150	1.150	11,526,000
2022-09-06	1.170	1.170	1.130	1.140	1.140	8,769,000
2022-09-05	1.150	1.220	1.140	1.160	1.160	18,865,000
2022-09-02	1.170	1.250	1.140	1.170	1.170	15,198,000
2022-09-01	1.230	1.230	1.120	1.170	1.170	30,423,000
2022-08-31	1.280	1.400	1.200	1.210	1.210	84,447,000
2022-08-30	1.090	1.290	1.060	1.270	1.270	69,612,000

← NewerPage 17 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.