Justin Allen Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01425  2019-11-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 13 0.660 0.640 0.660 17,722,100 0.660 0.640 0.660 0.620 0.670 27,805,000 0.6374 6.45%
2026-02-27 0 17 0.620 0.620 0.630 25,213,250 0.620 0.620 0.630 0.610 0.650 40,060,000 0.6294 0.00%
2026-01-30 0 21 0.620 0.620 0.640 31,898,350 0.620 0.620 0.640 0.620 0.650 50,095,000 0.6368 -1.59%
2025-12-31 0 21 0.630 0.630 0.640 31,378,560 0.630 0.630 0.640 0.620 0.670 49,203,768 0.6377 0.00%
2025-11-28 0 20 0.630 0.630 0.640 35,592,850 0.630 0.630 0.640 0.600 0.660 56,360,000 0.6315 -4.55%
2025-10-31 0 20 0.660 0.660 0.670 25,650,450 0.660 0.660 0.670 0.580 0.700 40,375,000 0.6353 10.00%
2025-09-30 0 22 0.600 0.600 0.620 43,832,050 0.600 0.600 0.620 0.590 0.660 68,770,000 0.6374 -6.25%
2025-08-29 0 21 0.640 0.640 0.650 27,231,000 0.640 0.640 0.650 0.630 0.680 41,450,000 0.6570 -5.88%
2025-07-31 0 22 0.680 0.680 0.690 51,323,874 0.680 0.680 0.690 0.680 0.750 72,350,100 0.7094 -1.45%
2025-06-30 0 21 0.690 0.680 0.690 36,178,025 0.690 0.680 0.690 0.656 0.692 53,122,858 0.6810 -0.36%
2025-05-30 0 20 0.750 0.740 0.750 39,775,450 0.692 0.683 0.692 0.646 0.692 59,748,442 0.6657 4.17%
2025-04-30 0 19 0.720 0.710 0.720 42,054,448 0.665 0.656 0.665 0.591 0.711 63,912,450 0.6580 -4.00%
2025-03-31 0 21 0.750 0.750 0.760 33,933,817 0.692 0.692 0.702 0.674 0.785 48,229,162 0.7036 -3.85%
2025-02-28 0 20 0.780 0.750 0.780 23,849,950 0.720 0.692 0.720 0.628 0.720 35,314,021 0.6754 11.43%
2025-01-28 0 19 0.700 0.690 0.700 40,236,650 0.646 0.637 0.646 0.609 0.665 63,338,872 0.6353 1.45%
2024-12-31 0 20 0.690 0.680 0.700 39,702,850 0.637 0.628 0.646 0.554 0.674 65,071,810 0.6101 13.11%
2024-11-29 0 21 0.610 0.590 0.620 42,621,750 0.563 0.545 0.572 0.545 0.609 74,992,878 0.5683 0.00%
2024-10-31 0 21 0.610 0.610 0.620 46,079,800 0.563 0.563 0.572 0.517 0.582 83,570,920 0.5514 7.02%
2024-09-30 0 19 0.570 0.570 0.590 41,518,200 0.526 0.526 0.545 0.480 0.545 80,787,389 0.5139 7.55%
2024-08-30 0 22 0.530 0.530 0.550 46,920,500 0.489 0.489 0.508 0.480 0.600 90,686,795 0.5174 -10.17%
2024-07-31 0 22 0.590 0.580 0.610 41,956,150 0.545 0.536 0.563 0.517 0.600 76,736,647 0.5468 -3.28%
2024-06-28 0 19 0.610 0.600 0.610 39,379,850 0.563 0.554 0.563 0.536 0.609 68,856,518 0.5719 -3.62%
2024-05-31 0 21 0.680 0.660 0.680 44,595,950 0.584 0.567 0.584 0.516 0.584 82,519,021 0.5404 13.33%
2024-04-30 0 20 0.600 0.590 0.610 41,181,400 0.516 0.507 0.524 0.473 0.593 79,993,760 0.5148 7.14%
2024-03-28 0 20 0.560 0.560 0.570 41,411,500 0.481 0.481 0.490 0.447 0.498 86,923,682 0.4764 1.82%
2024-02-29 0 19 0.550 0.540 0.560 45,654,000 0.473 0.464 0.481 0.447 0.507 95,948,291 0.4758 0.00%
2024-01-31 0 22 0.550 0.510 0.550 44,497,500 0.473 0.438 0.473 0.438 0.507 95,168,602 0.4676 -6.78%
2023-12-29 0 19 0.590 0.570 0.590 68,489,050 0.507 0.490 0.507 0.481 0.576 127,071,845 0.5390 3.51%
2023-11-30 0 22 0.570 0.560 0.570 48,959,900 0.490 0.481 0.490 0.481 0.610 95,034,775 0.5152 -5.00%
2023-10-31 0 20 0.600 0.590 0.600 46,114,600 0.516 0.507 0.516 0.464 0.533 91,694,913 0.5029 5.26%
2023-09-29 0 19 0.570 0.560 0.580 45,445,100 0.490 0.481 0.498 0.490 0.627 78,725,311 0.5773 -10.94%
2023-08-31 0 23 0.640 0.630 0.640 52,103,750 0.550 0.541 0.550 0.498 0.687 91,531,993 0.5692 3.23%
2023-07-31 0 20 0.620 0.620 0.630 42,689,250 0.533 0.533 0.541 0.533 0.610 74,844,322 0.5704 -11.43%
2023-06-30 0 21 0.700 0.670 0.700 44,692,850 0.602 0.576 0.602 0.424 0.602 93,044,882 0.4803 39.36%
2023-05-31 0 21 0.540 0.530 0.550 46,393,250 0.432 0.424 0.440 0.424 0.512 104,497,524 0.4440 0.00%
2023-04-28 0 17 0.540 0.530 0.550 28,298,550 0.432 0.424 0.440 0.416 0.496 64,781,584 0.4368 0.00%
2023-03-31 0 23 0.540 0.530 0.540 36,425,200 0.432 0.424 0.432 0.388 0.528 81,371,074 0.4476 -14.29%
2023-02-28 0 20 0.630 0.630 0.650 26,911,900 0.504 0.504 0.520 0.480 0.607 50,569,170 0.5322 1.61%
2023-01-31 0 18 0.620 0.620 0.630 28,475,400 0.496 0.496 0.504 0.448 0.512 58,469,821 0.4870 1.64%
2022-12-30 0 20 0.610 0.590 0.610 23,227,750 0.488 0.472 0.488 0.408 0.488 50,562,915 0.4594 7.02%
2022-11-30 0 22 0.570 0.560 0.590 19,066,850 0.456 0.448 0.472 0.416 0.568 38,514,891 0.4951 -14.93%
2022-10-31 0 20 0.670 0.660 0.680 22,224,750 0.536 0.528 0.544 0.504 0.568 42,030,462 0.5288 -1.47%
2022-09-30 0 21 0.680 0.660 0.680 27,311,000 0.544 0.528 0.544 0.504 0.575 50,681,768 0.5389 1.49%
2022-08-31 0 23 0.670 0.650 0.670 24,085,500 0.536 0.520 0.536 0.432 0.575 47,084,877 0.5115 13.56%
2022-07-29 0 20 0.590 0.580 0.600 8,602,700 0.472 0.464 0.480 0.376 0.512 20,142,594 0.4271 13.46%
2022-06-30 0 21 0.520 0.500 0.530 5,181,950 0.416 0.400 0.424 0.388 0.475 12,059,144 0.4297 -6.81%
2022-05-31 0 20 0.620 0.610 0.630 9,122,400 0.446 0.439 0.453 0.349 0.489 22,325,056 0.4086 26.53%
2022-04-29 0 18 0.490 0.480 0.500 4,273,425 0.352 0.345 0.360 0.338 0.374 11,940,986 0.3579 0.00%
2022-03-31 0 23 0.490 0.485 0.495 6,554,075 0.352 0.349 0.356 0.266 0.360 22,394,561 0.2927 13.95%
2022-02-28 0 17 0.430 0.425 0.430 2,836,500 0.309 0.306 0.309 0.299 0.335 8,882,759 0.3193 0.00%
2022-01-31 0 21 0.430 0.405 0.435 12,814,950 0.309 0.291 0.313 0.291 0.335 41,167,903 0.3113 -9.47%
2021-12-31 0 22 0.475 0.410 0.480 5,700,625 0.342 0.295 0.345 0.302 0.349 17,452,744 0.3266 3.26%
2021-11-30 0 22 0.460 0.450 0.475 5,586,500 0.331 0.324 0.342 0.302 0.360 16,597,831 0.3366 -7.07%
2021-10-29 0 18 0.495 0.490 0.495 5,043,675 0.356 0.352 0.356 0.349 0.374 14,102,596 0.3576 -4.81%
2021-09-30 0 21 0.520 0.510 0.530 6,900,925 0.374 0.367 0.381 0.331 0.403 19,308,532 0.3574 4.00%
2021-08-31 0 22 0.500 0.500 0.510 17,824,225 0.360 0.360 0.367 0.356 0.561 41,223,507 0.4324 -10.71%
2021-07-30 0 21 0.560 0.540 0.560 29,501,750 0.403 0.388 0.403 0.309 0.518 82,016,082 0.3597 7.69%
2021-06-30 0 21 0.520 0.520 0.540 45,837,300 0.374 0.374 0.388 0.288 0.575 106,209,920 0.4316 29.94%
2021-05-31 0 20 0.435 0.430 0.435 7,117,700 0.288 0.285 0.288 0.285 0.351 23,865,955 0.2982 -11.22%
2021-04-30 0 19 0.490 0.475 0.490 8,060,050 0.324 0.314 0.324 0.268 0.351 27,023,906 0.2983 16.67%
2021-03-31 0 23 0.420 0.420 0.435 14,886,525 0.278 0.278 0.288 0.238 0.357 50,708,543 0.2936 13.51%
2021-02-26 0 18 0.370 0.370 0.385 3,761,550 0.245 0.245 0.255 0.238 0.268 14,679,186 0.2563 -2.63%
2021-01-29 0 20 0.380 0.355 0.380 2,217,325 0.251 0.235 0.251 0.245 0.271 8,650,370 0.2563 -3.80%
2020-12-31 0 22 0.395 0.395 0.400 6,582,500 0.261 0.261 0.265 0.235 0.278 26,570,612 0.2477 5.33%
2020-11-30 0 21 0.375 0.355 0.375 1,306,475 0.248 0.235 0.248 0.212 0.265 5,545,303 0.2356 10.29%
2020-10-30 0 18 0.340 0.305 0.360 1,936,925 0.225 0.202 0.238 0.218 0.248 8,068,642 0.2401 -10.53%
2020-09-30 0 22 0.380 0.350 0.380 3,739,425 0.251 0.232 0.251 0.225 0.268 14,860,504 0.2516 -2.56%
2020-08-31 0 21 0.390 0.380 0.390 4,264,150 0.258 0.251 0.258 0.222 0.278 16,719,012 0.2550 18.18%
2020-07-31 0 22 0.330 0.320 0.360 2,634,250 0.218 0.212 0.238 0.218 0.265 10,705,305 0.2461 -14.29%
2020-06-30 0 21 0.385 0.330 0.385 6,964,500 0.255 0.218 0.255 0.234 0.261 28,473,719 0.2446 4.68%
2020-05-29 0 20 0.390 0.390 0.395 12,753,850 0.243 0.243 0.247 0.212 0.312 49,703,764 0.2566 14.71%
2020-04-29 0 19 0.340 0.325 0.345 5,195,775 0.212 0.203 0.215 0.181 0.243 25,532,865 0.2035 15.25%
2020-03-31 0 22 0.295 0.290 0.320 4,941,750 0.184 0.181 0.200 0.156 0.218 25,669,062 0.1925 -7.81%
2020-02-28 0 20 0.320 0.310 0.325 9,251,450 0.200 0.193 0.203 0.165 0.225 45,145,182 0.2049 18.52%
2020-01-31 0 20 0.270 0.270 0.280 14,545,750 0.169 0.169 0.175 0.162 0.265 61,272,468 0.2374 -32.50%
2019-12-31 0 20 0.400 0.390 0.400 88,406,700 0.250 0.243 0.250 0.225 0.306 335,556,490 0.2635 -3.61%
2019-11-29 0 2 0.415 0.415 0.420 64,027,850 0.259 0.259 0.262 0.253 0.318 226,559,115 0.2826

Webb-site Database - Powered By Linux Group

Back to top