Joy Spreader Interactive Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	2.140	2.140	2.080	2.090	2.090	7,475,000
2021-12-03	2.150	2.150	2.110	2.140	2.140	5,957,000
2021-12-02	2.150	2.170	2.110	2.140	2.140	4,320,000
2021-12-01	2.190	2.210	2.150	2.150	2.150	5,161,000
2021-11-30	2.280	2.300	2.180	2.190	2.190	19,567,000
2021-11-29	2.140	2.240	2.140	2.210	2.210	5,539,000
2021-11-26	2.250	2.270	2.150	2.180	2.180	6,594,000
2021-11-25	2.150	2.250	2.150	2.250	2.250	5,310,000
2021-11-24	2.180	2.210	2.130	2.140	2.140	6,865,000
2021-11-23	2.190	2.210	2.170	2.180	2.180	5,909,000
2021-11-22	2.220	2.280	2.180	2.180	2.180	9,425,000
2021-11-19	2.190	2.240	2.180	2.220	2.220	10,000,000
2021-11-18	2.320	2.320	2.230	2.240	2.240	8,203,000
2021-11-17	2.300	2.370	2.290	2.320	2.320	8,685,000
2021-11-16	2.340	2.380	2.280	2.340	2.340	8,620,000
2021-11-15	2.390	2.390	2.290	2.310	2.310	9,062,000
2021-11-12	2.300	2.370	2.290	2.340	2.340	8,804,000
2021-11-11	2.200	2.300	2.180	2.280	2.280	8,994,000
2021-11-10	2.200	2.220	2.150	2.200	2.200	10,612,000
2021-11-09	2.160	2.190	2.140	2.170	2.170	9,354,000
2021-11-08	2.160	2.190	2.120	2.160	2.160	9,945,000
2021-11-05	2.170	2.170	2.110	2.160	2.160	11,143,000
2021-11-04	2.190	2.200	2.140	2.160	2.160	9,450,000
2021-11-03	2.190	2.240	2.150	2.170	2.170	9,506,000
2021-11-02	2.270	2.280	2.160	2.200	2.200	9,422,000
2021-11-01	2.360	2.360	2.210	2.240	2.240	10,725,000
2021-10-29	2.160	2.390	2.160	2.360	2.360	29,745,000
2021-10-28	2.140	2.180	2.110	2.140	2.140	10,084,000
2021-10-27	2.150	2.150	2.100	2.100	2.100	12,069,000
2021-10-26	2.140	2.150	2.120	2.140	2.140	9,470,000
2021-10-25	2.200	2.200	2.130	2.130	2.130	10,080,000
2021-10-22	2.140	2.200	2.130	2.200	2.200	9,655,000
2021-10-21	2.140	2.160	2.100	2.120	2.120	10,731,000
2021-10-20	2.180	2.190	2.090	2.130	2.130	11,460,000
2021-10-19	2.180	2.190	2.120	2.180	2.180	9,711,000
2021-10-18	2.210	2.240	2.150	2.170	2.170	10,164,000

← NewerPage 21 of 21 · 1,236 trading days

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.