JNBY Design Limited (HKG:3306)
Hong Kong · Delayed Price · Currency is HKD 23.06
-0.20 (-0.86%)
Oct 2, 2026, 4:08 PM HKT
JNBY Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.12 | 23.36 | 22.78 | 23.06 | 23.06 | -0.86% | 2,069,023 |
| Sep 30, 2026 | 23.50 | 23.60 | 22.50 | 23.26 | 23.26 | -1.02% | 2,751,500 |
| Sep 29, 2026 | 22.66 | 23.52 | 22.50 | 23.50 | 23.50 | 3.52% | 2,987,500 |
| Sep 28, 2026 | 21.84 | 22.80 | 21.84 | 22.70 | 22.70 | 3.46% | 2,014,297 |
| Sep 25, 2026 | 22.10 | 22.18 | 21.70 | 21.94 | 21.94 | -0.72% | 544,000 |
| Sep 24, 2026 | 21.90 | 22.32 | 21.60 | 22.10 | 22.10 | 1.56% | 2,704,500 |
| Sep 23, 2026 | 21.50 | 21.76 | 21.40 | 21.76 | 21.76 | 1.49% | 1,403,288 |
| Sep 22, 2026 | 21.50 | 21.76 | 21.32 | 21.44 | 21.44 | -0.65% | 2,934,198 |
| Sep 21, 2026 | 21.90 | 21.90 | 21.30 | 21.58 | 21.58 | -1.28% | 1,602,000 |
| Sep 18, 2026 | 21.76 | 21.86 | 21.40 | 21.86 | 21.86 | 0.46% | 1,595,000 |
| Sep 17, 2026 | 21.50 | 21.78 | 21.30 | 21.76 | 21.76 | 1.21% | 1,584,500 |
| Sep 16, 2026 | 21.88 | 21.88 | 21.16 | 21.50 | 21.50 | -1.29% | 2,651,000 |
| Sep 15, 2026 | 21.38 | 22.24 | 20.96 | 21.78 | 21.78 | 2.25% | 5,726,000 |
| Sep 14, 2026 | 20.98 | 21.74 | 20.96 | 21.30 | 21.30 | 0.76% | 3,435,256 |
| Sep 11, 2026 | 20.96 | 21.26 | 19.95 | 21.14 | 21.14 | 0.67% | 4,198,000 |
| Sep 10, 2026 | 21.00 | 21.98 | 20.70 | 21.00 | 21.00 | 7.20% | 7,975,835 |
| Sep 9, 2026 | 20.44 | 20.84 | 19.51 | 19.59 | 19.59 | -6.00% | 1,293,500 |
| Sep 8, 2026 | 20.32 | 21.00 | 20.26 | 20.84 | 20.84 | 1.46% | 772,500 |
| Sep 7, 2026 | 20.66 | 20.66 | 20.30 | 20.54 | 20.54 | 0.10% | 672,000 |
| Sep 4, 2026 | 20.38 | 20.70 | 20.26 | 20.52 | 20.52 | 0.69% | 1,114,000 |
| Sep 3, 2026 | 19.98 | 20.56 | 19.98 | 20.38 | 20.38 | 2.00% | 695,000 |
| Sep 2, 2026 | 19.61 | 20.04 | 19.50 | 19.98 | 19.98 | 0.91% | 556,120 |
| Sep 1, 2026 | 20.34 | 20.34 | 19.51 | 19.80 | 19.80 | 0.25% | 904,000 |
| Aug 31, 2026 | 19.60 | 19.90 | 19.47 | 19.75 | 19.75 | -0.55% | 961,000 |
| Aug 28, 2026 | 19.65 | 19.91 | 19.48 | 19.86 | 19.86 | 0.40% | 681,620 |
| Aug 27, 2026 | 19.79 | 20.00 | 19.49 | 19.78 | 19.78 | -0.05% | 651,148 |
| Aug 26, 2026 | 19.85 | 19.96 | 19.54 | 19.79 | 19.79 | -0.05% | 226,500 |
| Aug 25, 2026 | 19.83 | 19.86 | 19.60 | 19.80 | 19.80 | -1.00% | 628,000 |
| Aug 24, 2026 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | -1.48% | 817,000 |
| Aug 21, 2026 | 19.71 | 20.40 | 19.71 | 20.30 | 20.30 | 0.79% | 441,500 |
| Aug 20, 2026 | 20.20 | 20.50 | 19.99 | 20.14 | 20.14 | 1.00% | 404,000 |
| Aug 19, 2026 | 20.00 | 20.20 | 19.58 | 19.94 | 19.94 | -0.30% | 504,500 |
| Aug 18, 2026 | 20.28 | 20.28 | 19.74 | 20.00 | 20.00 | -1.38% | 307,500 |
| Aug 17, 2026 | 20.10 | 20.48 | 20.08 | 20.28 | 20.28 | 0.70% | 353,098 |
| Aug 14, 2026 | 20.04 | 20.48 | 19.63 | 20.14 | 20.14 | 0.50% | 1,213,000 |
| Aug 13, 2026 | 20.16 | 20.34 | 19.85 | 20.04 | 20.04 | -1.18% | 430,500 |
| Aug 12, 2026 | 20.24 | 20.72 | 20.20 | 20.28 | 20.28 | -0.49% | 340,500 |
| Aug 11, 2026 | 20.02 | 20.66 | 20.02 | 20.38 | 20.38 | -1.36% | 520,102 |
| Aug 10, 2026 | 20.66 | 20.66 | 19.94 | 20.66 | 20.66 | 2.99% | 631,396 |
| Aug 7, 2026 | 20.00 | 20.26 | 19.91 | 20.06 | 20.06 | -0.89% | 595,256 |
| Aug 6, 2026 | 20.34 | 20.52 | 20.10 | 20.24 | 20.24 | -0.49% | 503,031 |
| Aug 5, 2026 | 20.78 | 20.78 | 19.90 | 20.34 | 20.34 | 1.50% | 982,042 |
| Aug 4, 2026 | 20.40 | 20.58 | 19.88 | 20.04 | 20.04 | -2.72% | 1,035,000 |
| Aug 3, 2026 | 20.68 | 20.92 | 20.38 | 20.60 | 20.60 | -0.58% | 1,691,632 |
| Jul 31, 2026 | 20.96 | 20.96 | 20.30 | 20.72 | 20.72 | -1.52% | 884,000 |
| Jul 30, 2026 | 19.80 | 21.20 | 19.80 | 21.04 | 21.04 | 7.79% | 2,004,500 |
| Jul 29, 2026 | 19.05 | 19.78 | 19.05 | 19.52 | 19.52 | 1.77% | 431,040 |
| Jul 28, 2026 | 19.00 | 19.44 | 19.00 | 19.18 | 19.18 | -0.88% | 276,400 |
| Jul 27, 2026 | 19.40 | 19.40 | 18.79 | 19.35 | 19.35 | 2.76% | 310,600 |
| Jul 24, 2026 | 19.07 | 19.08 | 18.75 | 18.83 | 18.83 | -2.44% | 331,500 |