Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.230	2.230	2.160	2.170	2.170	5,664,000
2022-03-02	2.260	2.280	2.170	2.190	2.190	10,043,000
2022-03-01	2.280	2.290	2.230	2.270	2.270	9,953,000
2022-02-28	2.280	2.290	2.190	2.280	2.280	7,208,000
2022-02-25	2.170	2.290	2.170	2.250	2.250	6,599,000
2022-02-24	2.230	2.250	2.150	2.160	2.160	7,441,000
2022-02-23	2.280	2.310	2.240	2.260	2.260	8,780,000
2022-02-22	2.320	2.340	2.250	2.280	2.280	8,630,000
2022-02-21	2.310	2.380	2.310	2.330	2.330	7,715,000
2022-02-18	2.340	2.400	2.330	2.330	2.330	9,953,000
2022-02-17	2.330	2.410	2.320	2.350	2.350	8,477,000
2022-02-16	2.480	2.480	2.330	2.370	2.370	9,140,000
2022-02-15	2.400	2.530	2.390	2.440	2.440	14,907,000
2022-02-14	2.330	2.400	2.310	2.390	2.390	8,066,000
2022-02-11	2.290	2.400	2.270	2.330	2.330	17,430,000
2022-02-10	2.300	2.300	2.250	2.300	2.300	7,171,000
2022-02-09	2.290	2.300	2.250	2.290	2.290	7,768,000
2022-02-08	2.230	2.280	2.220	2.280	2.280	6,343,000
2022-02-07	2.270	2.310	2.230	2.250	2.250	4,185,000
2022-02-04	2.260	2.300	2.240	2.270	2.270	3,603,000
2022-01-31	2.270	2.340	2.240	2.240	2.240	4,167,000
2022-01-28	2.220	2.250	2.200	2.230	2.230	5,742,000
2022-01-27	2.240	2.330	2.190	2.230	2.230	6,679,000
2022-01-26	2.220	2.260	2.190	2.240	2.240	5,276,000
2022-01-25	2.280	2.290	2.220	2.230	2.230	5,437,000
2022-01-24	2.360	2.360	2.240	2.310	2.310	10,052,000
2022-01-21	2.440	2.440	2.370	2.390	2.390	8,410,000
2022-01-20	2.400	2.490	2.370	2.450	2.450	16,596,000
2022-01-19	2.440	2.440	2.340	2.400	2.400	6,324,000
2022-01-18	2.330	2.410	2.320	2.400	2.400	5,503,000
2022-01-17	2.350	2.390	2.330	2.350	2.350	4,883,000
2022-01-14	2.360	2.430	2.310	2.370	2.370	6,372,000
2022-01-13	2.410	2.470	2.370	2.380	2.380	5,447,000
2022-01-12	2.450	2.510	2.410	2.420	2.420	6,067,000
2022-01-11	2.560	2.560	2.430	2.470	2.470	8,177,000
2022-01-10	2.420	2.530	2.360	2.500	2.500	9,615,000
2022-01-07	2.500	2.500	2.390	2.420	2.420	4,735,000
2022-01-06	2.500	2.530	2.380	2.460	2.460	6,428,000
2022-01-05	2.570	2.600	2.460	2.480	2.480	6,128,000
2022-01-04	2.690	2.690	2.460	2.540	2.540	17,654,000
2022-01-03	2.590	2.720	2.480	2.680	2.680	10,670,000
2021-12-31	2.350	2.600	2.340	2.600	2.600	14,014,000
2021-12-30	2.260	2.380	2.240	2.320	2.320	5,083,000
2021-12-29	2.220	2.260	2.190	2.240	2.240	4,398,000
2021-12-28	2.250	2.290	2.200	2.220	2.220	18,322,600
2021-12-24	2.250	2.350	2.240	2.260	2.260	6,066,000
2021-12-23	2.310	2.310	2.240	2.270	2.270	7,477,000
2021-12-22	2.300	2.350	2.260	2.290	2.290	4,623,000
2021-12-21	2.280	2.300	2.250	2.280	2.280	4,440,000
2021-12-20	2.380	2.380	2.260	2.280	2.280	5,424,000
2021-12-17	2.350	2.380	2.310	2.340	2.340	5,075,000
2021-12-16	2.280	2.340	2.250	2.340	2.340	8,569,000
2021-12-15	2.270	2.340	2.240	2.300	2.300	4,381,000
2021-12-14	2.280	2.320	2.240	2.290	2.290	5,716,000
2021-12-13	2.250	2.310	2.240	2.290	2.290	4,296,000
2021-12-10	2.220	2.300	2.200	2.250	2.250	4,939,000
2021-12-09	2.170	2.230	2.150	2.230	2.230	4,287,000
2021-12-08	2.160	2.230	2.140	2.170	2.170	6,189,000
2021-12-07	2.120	2.180	2.120	2.160	2.160	6,391,000
2021-12-06	2.140	2.140	2.080	2.090	2.090	7,475,000

← NewerPage 20 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.