JNBY Design Limited (HKG:3306)
Hong Kong
· Delayed Price · Currency is HKD 18.69
+0.16 (0.86%)
Sep 29, 2025, 11:58 AM HKT
JNBY Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.56 | 18.63 | 18.30 | 18.53 | 18.53 | 1.26% | 1,154,500 |
| Sep 25, 2025 | 18.32 | 18.60 | 18.24 | 18.30 | 18.30 | -1.61% | 1,381,500 |
| Sep 24, 2025 | 18.38 | 18.61 | 18.22 | 18.60 | 18.60 | 1.20% | 1,320,000 |
| Sep 23, 2025 | 18.74 | 18.74 | 18.27 | 18.38 | 18.38 | -1.29% | 1,730,000 |
| Sep 22, 2025 | 19.20 | 19.20 | 18.54 | 18.62 | 18.62 | -3.12% | 1,792,000 |
| Sep 19, 2025 | 19.02 | 19.29 | 19.02 | 19.22 | 19.22 | 0.47% | 3,556,000 |
| Sep 18, 2025 | 19.22 | 19.29 | 18.89 | 19.13 | 19.13 | -0.05% | 1,292,500 |
| Sep 17, 2025 | 19.32 | 19.57 | 18.92 | 19.14 | 19.14 | -1.24% | 3,105,500 |
| Sep 16, 2025 | 19.29 | 19.70 | 19.27 | 19.38 | 19.38 | 0.47% | 1,534,384 |
| Sep 15, 2025 | 19.55 | 19.55 | 19.12 | 19.29 | 19.29 | -0.41% | 1,298,000 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.30 | 19.37 | 19.37 | -2.47% | 1,335,151 |
| Sep 11, 2025 | 19.32 | 19.98 | 19.16 | 19.86 | 19.86 | 2.80% | 2,187,500 |
| Sep 10, 2025 | 19.44 | 19.48 | 19.09 | 19.32 | 19.32 | -0.62% | 2,666,000 |
| Sep 9, 2025 | 20.94 | 20.94 | 19.18 | 19.44 | 19.44 | -12.12% | 7,712,000 |
| Sep 8, 2025 | 21.24 | 22.14 | 20.84 | 22.12 | 22.12 | 4.24% | 2,371,500 |
| Sep 5, 2025 | 21.56 | 22.44 | 21.22 | 21.22 | 21.22 | -1.03% | 6,669,000 |
| Sep 4, 2025 | 21.38 | 21.70 | 21.04 | 21.44 | 21.44 | 0.28% | 2,212,500 |
| Sep 3, 2025 | 21.40 | 21.88 | 21.16 | 21.38 | 21.38 | 1.33% | 3,185,701 |
| Sep 2, 2025 | 20.56 | 21.48 | 20.54 | 21.10 | 21.10 | 2.23% | 2,687,833 |
| Sep 1, 2025 | 20.14 | 20.96 | 19.92 | 20.64 | 20.64 | 2.48% | 2,531,500 |
| Aug 29, 2025 | 19.98 | 20.32 | 19.78 | 20.14 | 20.14 | 1.41% | 690,500 |
| Aug 28, 2025 | 19.57 | 19.96 | 19.45 | 19.86 | 19.86 | -0.25% | 588,934 |
| Aug 27, 2025 | 19.71 | 20.24 | 19.71 | 19.91 | 19.91 | - | 759,500 |
| Aug 26, 2025 | 19.72 | 20.18 | 19.22 | 19.91 | 19.91 | 1.48% | 1,778,000 |
| Aug 25, 2025 | 18.95 | 19.90 | 18.95 | 19.62 | 19.62 | 3.92% | 1,700,500 |
| Aug 22, 2025 | 18.53 | 18.88 | 18.51 | 18.88 | 18.88 | 0.85% | 933,000 |
| Aug 21, 2025 | 18.20 | 18.74 | 18.20 | 18.72 | 18.72 | 1.19% | 763,934 |
| Aug 20, 2025 | 18.32 | 18.88 | 18.22 | 18.50 | 18.50 | 0.54% | 692,995 |
| Aug 19, 2025 | 18.76 | 18.76 | 18.10 | 18.40 | 18.40 | -0.65% | 1,307,340 |
| Aug 18, 2025 | 17.88 | 18.57 | 17.81 | 18.52 | 18.52 | 2.83% | 858,500 |
| Aug 15, 2025 | 17.92 | 18.08 | 17.81 | 18.01 | 18.01 | 0.61% | 723,000 |
| Aug 14, 2025 | 18.09 | 18.12 | 17.84 | 17.90 | 17.90 | - | 501,500 |
| Aug 13, 2025 | 18.72 | 18.72 | 17.83 | 17.90 | 17.90 | -1.43% | 645,000 |
| Aug 12, 2025 | 18.02 | 18.32 | 18.01 | 18.16 | 18.16 | - | 519,500 |
| Aug 11, 2025 | 18.21 | 18.31 | 18.05 | 18.16 | 18.16 | -1.30% | 329,000 |
| Aug 8, 2025 | 18.66 | 18.86 | 18.37 | 18.40 | 18.40 | -1.39% | 272,000 |
| Aug 7, 2025 | 18.66 | 18.75 | 18.30 | 18.66 | 18.66 | 0.48% | 156,500 |
| Aug 6, 2025 | 18.34 | 18.65 | 18.34 | 18.57 | 18.57 | -0.48% | 486,000 |
| Aug 5, 2025 | 18.50 | 18.77 | 18.34 | 18.66 | 18.66 | 1.41% | 458,500 |
| Aug 4, 2025 | 18.03 | 18.45 | 18.01 | 18.40 | 18.40 | 1.32% | 435,500 |
| Aug 1, 2025 | 18.60 | 18.72 | 18.12 | 18.16 | 18.16 | -2.37% | 1,695,500 |
| Jul 31, 2025 | 19.18 | 19.18 | 18.54 | 18.60 | 18.60 | -2.92% | 1,011,000 |
| Jul 30, 2025 | 19.14 | 19.18 | 18.78 | 19.16 | 19.16 | 0.10% | 800,500 |
| Jul 29, 2025 | 18.94 | 19.14 | 18.78 | 19.14 | 19.14 | 0.84% | 756,000 |
| Jul 28, 2025 | 18.86 | 19.00 | 18.72 | 18.98 | 18.98 | 0.64% | 652,500 |
| Jul 25, 2025 | 18.82 | 19.02 | 18.50 | 18.86 | 18.86 | 1.18% | 1,068,000 |
| Jul 24, 2025 | 18.46 | 18.80 | 18.46 | 18.64 | 18.64 | 0.98% | 577,200 |
| Jul 23, 2025 | 18.48 | 18.52 | 18.20 | 18.46 | 18.46 | 0.76% | 601,500 |
| Jul 22, 2025 | 18.44 | 18.50 | 18.06 | 18.32 | 18.32 | -0.65% | 305,000 |
| Jul 21, 2025 | 17.92 | 18.44 | 17.90 | 18.44 | 18.44 | 2.10% | 327,317 |