Justin Allen Holdings Limited (HKG:1425)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0100 (-1.54%)
May 29, 2026, 4:08 PM HKT
Justin Allen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 265,000 |
| May 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 180,000 |
| May 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 330,000 |
| May 26, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 280,000 |
| May 22, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 485,000 |
| May 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 570,000 |
| May 20, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 385,000 |
| May 19, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 2,245,000 |
| May 18, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 135,000 |
| May 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 13, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -4.29% | 1,020,000 |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 165,000 |
| May 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 60,000 |
| May 7, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 2,450,000 |
| May 6, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 2,595,000 |
| May 5, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 2,880,000 |
| May 4, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 2,900,000 |
| Apr 30, 2026 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 2,775,000 |
| Apr 29, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 2,720,000 |
| Apr 28, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 3,440,000 |
| Apr 27, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -4.23% | 7,500,000 |
| Apr 24, 2026 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 4.41% | 5,475,000 |
| Apr 23, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 4,962,062 |
| Apr 22, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 4,130,000 |
| Apr 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 3,285,000 |
| Apr 20, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 2,075,000 |
| Apr 17, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 2,170,000 |
| Apr 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 3,345,000 |
| Apr 15, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 2,950,000 |
| Apr 14, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 845,000 |
| Apr 13, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 2,445,000 |
| Apr 10, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 2,330,000 |
| Apr 9, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 980,000 |
| Apr 8, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 605,000 |
| Apr 2, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,170,000 |
| Apr 1, 2026 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 3.08% | 6,990,000 |
| Mar 31, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 2,480,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 2,500,000 |
| Mar 27, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 2,785,000 |
| Mar 26, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 2,895,000 |
| Mar 25, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 215,000 |
| Mar 24, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 2,780,000 |
| Mar 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Mar 20, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 2,415,000 |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 2,575,000 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 2,380,000 |