Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	3.150	3.430	3.120	3.360	3.360	47,654,100
2022-06-01	3.250	3.250	3.050	3.170	3.170	30,276,000
2022-05-31	3.250	3.250	3.120	3.210	3.210	60,383,000
2022-05-30	3.250	3.330	3.100	3.220	3.220	39,835,000
2022-05-27	3.080	3.280	3.050	3.240	3.240	51,912,000
2022-05-26	3.000	3.050	2.890	3.010	3.010	10,310,000
2022-05-25	2.960	3.050	2.870	2.960	2.960	25,756,000
2022-05-24	3.070	3.090	2.900	2.920	2.920	14,586,000
2022-05-23	3.080	3.100	2.980	3.020	3.020	14,761,000
2022-05-20	3.050	3.170	3.050	3.080	3.080	13,761,800
2022-05-19	3.030	3.080	2.970	3.010	3.010	7,249,000
2022-05-18	3.070	3.120	3.000	3.040	3.040	8,673,000
2022-05-17	3.080	3.120	3.000	3.070	3.070	19,483,000
2022-05-16	3.000	3.180	2.980	3.060	3.060	22,808,800
2022-05-13	2.800	3.000	2.780	2.940	2.940	28,391,000
2022-05-12	2.840	2.840	2.760	2.790	2.790	10,972,000
2022-05-11	2.930	2.930	2.810	2.840	2.840	7,874,000
2022-05-10	2.940	2.940	2.680	2.850	2.850	13,220,000
2022-05-06	2.830	2.930	2.790	2.860	2.860	12,223,000
2022-05-05	2.970	3.070	2.840	2.900	2.900	22,417,000
2022-05-04	3.030	3.080	2.900	2.970	2.970	7,555,000
2022-05-03	3.000	3.080	2.930	3.030	3.030	10,640,000
2022-04-29	3.050	3.170	2.910	3.030	3.030	29,846,000
2022-04-28	2.900	3.090	2.890	3.030	3.030	19,144,000
2022-04-27	2.700	2.940	2.690	2.880	2.880	28,096,000
2022-04-26	2.690	2.770	2.610	2.740	2.740	15,592,000
2022-04-25	2.660	2.820	2.590	2.640	2.640	31,575,000
2022-04-22	2.430	2.690	2.370	2.660	2.660	27,456,000
2022-04-21	2.470	2.490	2.440	2.470	2.470	9,212,000
2022-04-20	2.520	2.520	2.410	2.470	2.470	9,152,000
2022-04-19	2.470	2.500	2.380	2.470	2.470	15,574,000
2022-04-14	2.430	2.510	2.400	2.470	2.470	15,717,000
2022-04-13	2.330	2.390	2.300	2.360	2.360	9,058,000
2022-04-12	2.220	2.350	2.200	2.320	2.320	12,673,000
2022-04-11	2.250	2.250	2.150	2.200	2.200	9,017,000
2022-04-08	2.280	2.280	2.200	2.240	2.240	6,812,000
2022-04-07	2.290	2.300	2.200	2.230	2.230	17,452,000
2022-04-06	2.680	2.680	2.270	2.290	2.290	36,283,000
2022-04-04	2.300	2.690	2.240	2.680	2.680	58,995,000
2022-04-01	2.280	2.330	2.240	2.270	2.270	6,546,000
2022-03-31	2.240	2.300	2.190	2.290	2.290	5,579,000
2022-03-30	2.230	2.250	2.190	2.230	2.230	6,787,000
2022-03-29	2.220	2.230	2.180	2.210	2.210	5,650,000
2022-03-28	2.220	2.220	2.110	2.190	2.190	17,005,000
2022-03-25	2.210	2.230	2.130	2.170	2.170	4,883,000
2022-03-24	2.250	2.270	2.200	2.210	2.210	7,495,000
2022-03-23	2.180	2.260	2.170	2.240	2.240	9,574,000
2022-03-22	2.120	2.190	2.090	2.170	2.170	6,806,000
2022-03-21	2.160	2.160	2.020	2.130	2.130	12,395,000
2022-03-18	2.070	2.110	1.930	2.090	2.090	9,143,000
2022-03-17	2.090	2.090	1.920	2.040	2.040	8,774,000
2022-03-16	1.930	1.930	1.690	1.880	1.880	18,897,000
2022-03-15	2.010	2.030	1.780	1.810	1.810	13,965,000
2022-03-14	2.130	2.130	2.020	2.050	2.050	8,149,000
2022-03-11	2.110	2.170	2.080	2.130	2.130	7,246,000
2022-03-10	2.150	2.150	2.110	2.120	2.120	5,806,000
2022-03-09	2.110	2.150	2.070	2.100	2.100	7,931,000
2022-03-08	2.140	2.160	2.100	2.100	2.100	4,559,000
2022-03-07	2.140	2.160	2.090	2.100	2.100	5,553,000
2022-03-04	2.150	2.170	2.110	2.170	2.170	6,736,000

← NewerPage 19 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.