Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

JNBY Design Limited (3306.HK)

Compare
17.420
+0.140
+(0.81%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.30017.68017.12017.42017.4201,141,000
Feb 20, 202516.64017.28016.58017.28017.2802,036,600
Feb 19, 202516.58016.74016.40016.58016.5801,839,500
Feb 18, 202516.80016.80016.46016.58016.580564,500
Feb 17, 202516.72016.86016.50016.64016.6401,317,000
Feb 14, 202516.70016.86016.62016.72016.720888,540
Feb 13, 202516.82016.84016.40016.44016.4401,123,332
Feb 12, 202516.66016.98016.56016.82016.8201,103,000
Feb 11, 202517.00017.00016.44016.66016.6601,188,331
Feb 10, 202517.42017.42016.84017.00017.0001,058,000
Feb 7, 202517.08017.26016.94017.14017.140591,251
Feb 6, 202516.78017.18016.62017.08017.080875,627
Feb 5, 202517.22017.22016.58016.72016.7201,679,540
Feb 4, 202516.84017.58016.82017.16017.1602,160,099
Feb 3, 202516.20016.88016.20016.80016.8001,178,598
Jan 28, 202516.54016.54016.54016.54016.540-
Jan 27, 202517.10017.46016.92017.08017.0801,062,089
Jan 24, 202517.10017.20016.94017.10017.100730,000
Jan 23, 202516.88017.26016.88017.00017.0001,246,663
Jan 22, 202517.22017.48016.84016.88016.880937,000
Jan 21, 202517.00017.16016.66017.14017.140555,163
Jan 20, 202516.50016.96016.50016.84016.840708,500
Jan 17, 202516.78016.86016.60016.78016.780919,000
Jan 16, 202516.86016.86016.56016.62016.620801,000
Jan 15, 202516.84016.94016.68016.82016.820909,000
Jan 14, 202516.60016.88016.52016.84016.8401,368,790
Jan 13, 202516.50016.68016.30016.50016.5001,009,000
Jan 10, 202516.88017.14016.50016.68016.6801,015,500
Jan 9, 202516.80016.98016.36016.82016.8201,354,000
Jan 8, 202517.30017.30016.74016.88016.8802,071,889
Jan 7, 202517.42017.68017.22017.38017.3801,287,500
Jan 6, 202517.60017.68017.40017.42017.4201,173,612
Jan 3, 202517.64017.90017.42017.52017.5201,563,000
Jan 2, 202517.60017.90017.38017.66017.6601,736,500
Dec 31, 202417.50017.50017.50017.50017.500-
Dec 30, 202417.18017.60017.16017.46017.4601,262,500
Dec 27, 202416.64017.38016.58017.18017.1802,331,000
Dec 24, 202416.58016.58016.58016.58016.580-
Dec 23, 202416.58016.84016.44016.62016.6201,552,500
Dec 20, 202416.80016.96016.42016.64016.6401,379,919
Dec 19, 202416.14016.90015.90016.80016.8002,939,200
Dec 18, 202415.90016.46015.88016.26016.2601,831,300
Dec 17, 202415.66016.18015.58016.10016.1001,009,992
Dec 16, 202416.06016.06015.46015.64015.6402,324,000
Dec 13, 202416.30016.32016.00016.06016.0601,535,200
Dec 12, 202415.80016.36015.62016.20016.2003,340,500
Dec 11, 202415.18015.98015.08015.90015.9003,018,500
Dec 10, 202415.38015.56014.96015.02015.0201,242,742
Dec 9, 202414.84015.14014.78015.02015.020671,000
Dec 6, 202414.70014.94014.64014.86014.860528,908
Dec 5, 202414.60014.84014.54014.76014.7601,570,500
Dec 4, 202415.28015.28014.54014.56014.5601,052,500
Dec 3, 202414.58015.00014.58014.80014.8001,387,500
Dec 2, 202414.62014.72014.38014.54014.5401,024,500
Nov 29, 202414.96014.96014.62014.66014.660360,000
Nov 28, 202415.10015.14014.64014.64014.640474,500
Nov 27, 202414.88015.10014.78015.06015.060980,500
Nov 26, 202414.62015.16014.62015.00015.0001,307,500
Nov 25, 202414.46015.12014.44014.64014.6401,970,000
Nov 22, 202414.64014.78014.28014.32014.320879,000
Nov 21, 202414.32014.90014.20014.66014.6601,555,000
Nov 20, 202414.24014.60014.06014.32014.3201,769,000
Nov 19, 202414.00014.54013.86014.24014.2401,738,000
Nov 18, 202413.78013.92013.68013.68013.680692,000
Nov 15, 202413.92014.12013.70013.78013.780951,000
Nov 14, 202413.80014.08013.68013.88013.8801,125,000
Nov 13, 202414.06014.06013.22013.74013.7401,226,500
Nov 12, 202413.36013.88013.30013.50013.5001,221,600
Nov 11, 202413.68013.70013.42013.60013.600793,000
Nov 8, 202414.02014.28013.72013.84013.8401,223,700
Nov 7, 202413.96014.10013.84013.98013.9802,387,890
Nov 6, 202415.12015.12013.88014.02014.0202,521,500
Nov 5, 202415.30015.30014.66014.84014.8401,046,000
Nov 4, 202414.78014.94014.60014.86014.8601,103,000
Nov 1, 202414.90015.08014.76014.82014.820776,200
Oct 31, 202414.84015.04014.66014.88014.880737,000
Oct 30, 202415.20015.20014.66014.82014.8201,174,000
Oct 29, 202415.42015.50015.04015.18015.180874,000
Oct 28, 2024 0.860 Dividend
Oct 28, 202415.66015.66015.02015.36015.3601,072,500
Oct 25, 202416.30016.48016.10016.44015.5801,143,000
Oct 24, 202416.40016.50016.12016.30015.447663,500
Oct 23, 202416.64016.78016.30016.54015.6752,322,000
Oct 22, 202416.30016.66016.30016.40015.542917,550
Oct 21, 202416.74016.90016.34016.44015.5801,309,500
Oct 18, 202415.90016.62015.90016.56015.694676,500
Oct 17, 202415.98016.42015.84016.00015.163870,245
Oct 16, 202415.86016.36015.40015.92015.0874,535,745
Oct 15, 202416.80016.80015.56015.78014.9551,462,500
Oct 14, 202416.60016.66016.12016.26015.4091,509,800
Oct 10, 202416.42016.96016.30016.66015.7882,295,964
Oct 9, 202415.86016.90015.68016.22015.3723,203,468
Oct 8, 202417.76018.20015.86015.86015.0304,392,500
Oct 7, 202416.46017.80016.44017.76016.8313,739,000
Oct 4, 202415.80016.42015.60016.40015.5421,853,500
Oct 3, 202416.42016.48015.34015.86015.0302,346,500
Oct 2, 202416.40016.80016.02016.38015.5234,164,500
Sep 30, 202415.96016.60015.80016.16015.3154,976,000
Sep 27, 202415.32015.66015.10015.44014.6324,213,000
Sep 26, 202414.50015.30014.46015.18014.3862,020,000
Sep 25, 202414.60014.98014.34014.36013.6091,748,500
Sep 24, 202414.30014.58014.04014.48013.7231,374,504
Sep 23, 202413.84014.54013.74014.04013.3062,031,504
Sep 20, 202413.84014.06013.64013.82013.0971,945,100
Sep 19, 202414.10014.16013.80013.84013.116861,986
Sep 17, 202413.90014.08013.84014.06013.325173,000
Sep 16, 202414.32014.32013.84013.86013.135617,000
Sep 13, 202413.76014.30013.70014.18013.4381,200,000
Sep 12, 202413.88014.06013.74013.76013.040884,500
Sep 11, 202413.78014.18013.62013.94013.2111,601,000
Sep 10, 202414.46014.46013.70013.86013.1351,939,000
Sep 9, 202413.88014.32013.66014.12013.3813,026,057
Sep 5, 202412.90013.66012.90013.64012.926851,000
Sep 4, 202413.12013.42012.82012.90012.225597,500
Sep 3, 202413.22013.22012.96013.10012.415561,493
Sep 2, 202413.44013.44013.06013.22012.528432,200
Aug 30, 202413.08013.50013.00013.44012.737364,500
Aug 29, 202412.82013.08012.54013.06012.377213,000
Aug 28, 202413.32013.32012.86012.92012.244471,000
Aug 27, 202413.90013.90013.16013.32012.623338,500
Aug 26, 202413.48013.90013.46013.68012.964525,500
Aug 23, 202413.52013.60013.36013.46012.756421,000
Aug 22, 202413.32013.44012.96013.34012.642369,500
Aug 21, 202413.28013.40013.02013.32012.623226,000
Aug 20, 202413.50013.50012.88013.08012.396170,000
Aug 19, 202412.90013.42012.90013.20012.509562,000
Aug 16, 202412.90013.04012.72012.86012.187412,000
Aug 15, 202412.60013.10012.60012.88012.206350,000
Aug 14, 202412.96013.02012.66012.80012.130266,000
Aug 13, 202412.72013.12012.68012.94012.263241,000
Aug 12, 202412.98012.98012.68012.72012.055217,500
Aug 9, 202412.36012.74012.26012.62011.960279,000
Aug 8, 202412.32012.50012.00012.36011.713360,500
Aug 7, 202412.24012.48011.94012.24011.600485,000
Aug 6, 202411.98012.10011.72011.88011.259433,500
Aug 5, 202412.26012.38011.82011.98011.353570,000
Aug 2, 202412.38012.48012.26012.26011.619840,000
Aug 1, 202413.20013.20012.48012.64011.979346,000
Jul 31, 202412.44012.84012.44012.76012.093234,000
Jul 30, 202412.78012.82012.46012.48011.827518,000
Jul 29, 202412.90013.18012.78012.86012.187526,500
Jul 26, 202412.56012.84012.52012.80012.130407,000
Jul 25, 202412.84012.88012.18012.54011.884588,500
Jul 24, 202412.86012.92012.58012.84012.168573,500
Jul 23, 202413.04013.14012.84012.86012.187721,750
Jul 22, 202413.20013.38012.82012.96012.282746,000
Jul 19, 202413.32013.66012.84013.04012.3582,046,500
Jul 18, 202413.28013.46013.06013.32012.6231,700,815
Jul 17, 202413.54013.54012.96013.40012.6991,290,500
Jul 16, 202413.50013.98013.50013.56012.851835,000
Jul 15, 202414.20014.22013.80013.82013.097636,200
Jul 12, 202414.48014.54013.94014.20013.457766,500
Jul 11, 202414.22014.28013.72014.12013.381886,000
Jul 10, 202414.48014.48014.02014.22013.476494,000
Jul 9, 202414.52014.56013.92014.18013.4381,601,000
Jul 8, 202415.10015.10014.56014.70013.9311,222,500
Jul 5, 202415.30015.30015.02015.16014.367271,000
Jul 4, 202415.24015.50015.10015.30014.500401,000
Jul 3, 202415.36015.50014.98015.10014.310834,500
Jul 2, 202415.26015.60015.18015.34014.5381,155,100
Jun 28, 202415.30015.34014.90015.22014.424291,000
Jun 27, 202415.28015.50015.04015.34014.538354,500
Jun 26, 202415.30015.62014.82015.24014.4431,280,000
Jun 25, 202415.50015.76015.28015.28014.481647,396
Jun 24, 202415.52015.68015.12015.48014.670506,750
Jun 21, 202416.16016.34015.44015.52014.7081,369,500
Jun 20, 202416.28016.28015.88016.02015.182378,500
Jun 19, 202415.64016.30015.64016.20015.3531,421,500
Jun 18, 202415.46015.58015.10015.58014.765465,500
Jun 17, 202415.26015.82015.26015.44014.6321,591,500
Jun 14, 202415.16015.26014.68015.24014.443681,250
Jun 13, 202415.02015.28014.80015.12014.3291,023,498
Jun 12, 202414.98015.24014.80014.98014.196710,000
Jun 11, 202415.46015.46014.66014.98014.1961,059,000
Jun 7, 202414.80015.76014.78015.46014.6513,568,000
Jun 6, 202414.52014.84014.52014.80014.026162,500
Jun 5, 202414.68014.88014.56014.76013.988491,500
Jun 4, 202414.72014.88014.44014.66013.893356,500
Jun 3, 202414.40015.08014.40014.72013.950991,500
May 31, 202414.44014.74014.40014.60013.8361,249,000
May 30, 202414.06014.44014.06014.44013.685554,000
May 29, 202414.10014.28014.02014.20013.457268,500
May 28, 202414.34014.34013.96014.20013.457267,950
May 27, 202414.18014.42014.00014.34013.590389,000
May 24, 202414.60014.60013.96014.14013.400756,000
May 23, 202414.80014.88014.52014.72013.950743,500
May 22, 202414.54014.86014.38014.78014.007671,615
May 21, 202414.78014.78014.30014.40013.647532,335
May 20, 202414.46014.84014.40014.50013.741550,500
May 17, 202414.96014.96014.20014.54013.779476,000
May 16, 202414.84015.00014.62014.90014.121760,070
May 14, 202414.94015.00014.48014.80014.026508,500
May 13, 202414.60014.96014.58014.96014.177529,300
May 10, 202414.78014.98014.12014.60013.836759,000
May 9, 202414.60015.10014.48014.78014.0071,270,210
May 8, 202414.48014.76014.30014.44013.685411,199
May 7, 202414.52014.66014.38014.50013.741211,000
May 6, 202414.50014.76014.32014.48013.723714,620
May 3, 202413.90014.48013.90014.48013.7231,125,000
May 2, 202414.14014.30013.80013.94013.211567,300
Apr 30, 202413.62014.48013.62014.30013.5521,204,000
Apr 29, 202413.70013.70013.40013.70012.983357,070
Apr 26, 202413.66013.72013.30013.72013.002514,500
Apr 25, 202414.14014.14013.64013.66012.945507,000
Apr 24, 202413.96014.30013.80014.14013.400622,500
Apr 23, 202413.42013.86013.42013.78013.059612,500
Apr 22, 202413.60013.60013.02013.44012.7371,018,000
Apr 19, 202413.76013.76013.30013.44012.737929,500
Apr 18, 202413.88014.02013.72013.76013.040579,000
Apr 17, 202414.22014.34013.80014.00013.268578,500
Apr 16, 202414.28014.66014.20014.32013.571624,000
Apr 15, 202414.70014.80014.40014.50013.741795,500
Apr 12, 202414.66014.98014.52014.80014.026448,000
Apr 11, 202414.84014.90014.54014.66013.893353,500
Apr 10, 202414.44014.96014.44014.82014.0451,102,000
Apr 9, 2024 0.390 Dividend
Apr 9, 202414.38014.52013.86014.50013.7412,075,800
Apr 8, 202414.88014.94014.64014.82013.6751,162,000
Apr 5, 202414.76015.18014.76014.98013.8231,153,500
Apr 3, 202414.78014.82014.60014.76013.620351,500
Apr 2, 202414.70014.84014.54014.78013.638900,000
Mar 28, 202415.00015.04014.70014.70013.564510,965
Mar 27, 202414.78015.14014.70015.02013.860853,000
Mar 26, 202414.86015.10014.62015.02013.860700,500
Mar 25, 202414.80014.90014.60014.64013.509194,000
Mar 22, 202414.94014.94014.30014.80013.6571,038,000
Mar 21, 202415.10015.18014.82014.94013.7861,583,500
Mar 20, 202414.70014.98014.70014.94013.786997,500
Mar 19, 202414.64014.70014.28014.50013.380412,000
Mar 18, 202414.98014.98014.28014.64013.509574,500
Mar 15, 202414.90014.98014.56014.72013.583786,000
Mar 14, 202414.92015.02014.64014.90013.749920,500
Mar 13, 202414.50015.18014.40014.90013.7492,017,228
Mar 12, 202414.46014.50014.20014.50013.3801,007,250
Mar 11, 202414.34014.62014.26014.36013.2511,105,500
Mar 8, 202414.36014.54014.20014.34013.232800,500
Mar 7, 202414.68014.68014.30014.36013.251353,000
Mar 6, 202414.48014.68014.30014.60013.4721,017,500
Mar 5, 202414.54014.72014.16014.48013.3611,259,000
Mar 4, 202414.64014.64014.30014.54013.4171,886,570
Mar 1, 202414.96015.20014.38014.54013.4171,626,000
Feb 29, 202415.44015.50014.74014.98013.8233,514,200
Feb 28, 202413.88015.44013.88015.30014.11811,296,465
Feb 27, 202411.92012.18011.78012.08011.147888,000
Feb 26, 202411.86011.90011.68011.78010.870506,000
Feb 23, 202411.84011.86011.50011.78010.870568,000
Feb 22, 202411.34011.80011.28011.80010.888748,500
Feb 21, 202411.00011.40011.00011.34010.464632,344

Related Tickers

1234.HK CHINA LILANG
4.040
+0.50%
 
600398.SS HLA
7.46
-1.19%
 
1425.HK JUSTIN ALLEN H
0.760
+4.11%
 
2232.HK Crystal International Group Limited
4.980
+2.05%
 
3998.HK Bosideng International Holdings Limited
3.860
-1.03%
 
MEKKO.HE Marimekko Oyj
13.30
-3.62%
 
ZGN Ermenegildo Zegna N.V.
8.74
-1.47%
 
HM-B.ST H & M Hennes & Mauritz AB (publ)
141.45
-0.18%
 
MONC.MI Moncler S.p.A.
67.86
+2.26%
 
GOOS Canada Goose Holdings Inc.
10.41
-0.38%