Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.070	1.100	1.050	1.070	1.070	6,667,000
2022-08-26	1.100	1.110	1.060	1.070	1.070	9,633,000
2022-08-25	1.070	1.130	1.060	1.090	1.090	16,278,000
2022-08-24	1.080	1.080	1.020	1.060	1.060	11,960,000
2022-08-23	1.080	1.080	1.060	1.080	1.080	6,563,000
2022-08-22	1.130	1.130	1.060	1.080	1.080	29,932,000
2022-08-19	1.160	1.160	1.120	1.130	1.130	8,190,000
2022-08-18	1.180	1.190	1.130	1.140	1.140	15,396,000
2022-08-17	1.210	1.220	1.170	1.180	1.180	13,677,000
2022-08-16	1.180	1.470	1.180	1.200	1.200	76,783,000
2022-08-15	1.170	1.180	1.130	1.140	1.140	6,254,000
2022-08-12	1.180	1.190	1.130	1.160	1.160	15,542,000
2022-08-11	1.180	1.200	1.140	1.160	1.160	12,949,000
2022-08-10	1.240	1.240	1.100	1.160	1.160	50,270,321
2022-08-09	1.300	1.320	1.220	1.230	1.230	30,046,321
2022-08-08	1.290	1.350	1.250	1.310	1.310	34,791,000
2022-08-05	1.270	1.320	1.240	1.290	1.290	33,037,000
2022-08-04	1.220	1.390	1.150	1.270	1.270	66,944,000
2022-08-03	1.240	1.270	1.170	1.190	1.190	49,174,122
2022-08-02	1.250	1.340	1.070	1.200	1.200	183,360,122
2022-08-01	2.550	2.550	0.920	1.310	1.310	363,641,000
2022-07-29	2.560	2.590	2.480	2.520	2.520	9,123,000
2022-07-28	2.530	2.600	2.500	2.530	2.530	13,153,000
2022-07-27	2.520	2.550	2.480	2.520	2.520	6,038,000
2022-07-26	2.550	2.600	2.500	2.520	2.520	15,082,000
2022-07-25	2.630	2.630	2.530	2.530	2.530	15,282,000
2022-07-22	2.640	2.640	2.550	2.630	2.630	14,199,000
2022-07-21	2.660	2.660	2.560	2.630	2.630	15,861,000
2022-07-20	2.660	2.690	2.600	2.640	2.640	15,417,709
2022-07-19	2.770	2.770	2.620	2.640	2.640	16,925,709
2022-07-18	2.760	2.800	2.720	2.740	2.740	18,868,000
2022-07-15	2.710	2.780	2.690	2.740	2.740	17,431,000
2022-07-14	2.700	2.730	2.660	2.700	2.700	19,250,000
2022-07-13	2.700	2.730	2.660	2.670	2.670	11,880,000
2022-07-12	2.690	2.750	2.650	2.690	2.690	10,931,000
2022-07-11	2.700	2.760	2.640	2.720	2.720	19,878,000
2022-07-08	2.600	2.760	2.570	2.700	2.700	29,381,000
2022-07-07	2.500	2.600	2.450	2.600	2.600	19,011,000
2022-07-06	2.480	2.560	2.420	2.480	2.480	22,290,347
2022-07-05	2.430	2.570	2.410	2.480	2.480	16,075,347
2022-07-04	2.480	2.480	2.410	2.420	2.420	15,661,000
2022-06-30	2.550	2.550	2.450	2.460	2.460	13,522,000
2022-06-29	2.560	2.580	2.510	2.530	2.530	15,274,000
2022-06-28	2.520	2.630	2.470	2.570	2.570	26,290,000
2022-06-27	2.510	2.550	2.480	2.490	2.490	13,744,000
2022-06-24	2.550	2.570	2.320	2.470	2.470	60,738,000
2022-06-23	2.560	2.580	2.510	2.520	2.520	19,224,000
2022-06-22	2.600	2.600	2.500	2.540	2.540	26,358,000
2022-06-21	2.600	2.680	2.530	2.570	2.570	21,281,000
2022-06-20	2.630	2.720	2.530	2.570	2.570	93,189,000
2022-06-17	2.310	2.650	2.290	2.490	2.490	120,834,000
2022-06-16	2.310	2.380	2.210	2.240	2.240	55,208,000
2022-06-15	2.210	2.410	2.210	2.270	2.270	122,352,000
2022-06-14	2.280	2.280	2.160	2.190	2.190	26,639,000
2022-06-13	2.270	2.310	2.210	2.270	2.270	28,371,000
2022-06-10	2.280	2.390	2.270	2.300	2.300	29,263,000
2022-06-09	2.380	2.390	2.230	2.320	2.320	34,551,000
2022-06-08	2.350	2.470	2.300	2.340	2.340	76,753,000
2022-06-07	3.200	3.230	2.070	2.310	2.310	495,891,000
2022-06-06	3.380	3.650	3.360	3.600	3.600	37,535,000

← NewerPage 18 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.