HKSE - Delayed Quote
HKD
Justin Allen Holdings Limited (1425.HK)
0.560
+0.005
(+0.90%)
At close: October 30 at 3:59:38 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.555
0.600
0.545
0.560
0.560
2,935,000
Oct 29, 2026
0.600
0.600
0.555
0.555
0.555
2,655,000
Oct 28, 2026
0.530
0.600
0.530
0.600
0.600
4,645,000
Oct 27, 2026
0.540
0.540
0.530
0.530
0.530
1,020,000
Oct 26, 2026
0.535
0.540
0.530
0.540
0.540
940,000
Oct 23, 2026
0.510
0.535
0.510
0.530
0.530
2,705,000
Oct 22, 2026
0.525
0.525
0.505
0.505
0.505
1,590,000
Oct 21, 2026
0.540
0.540
0.525
0.525
0.525
1,915,000
Oct 20, 2026
0.555
0.555
0.540
0.545
0.545
1,630,000
Oct 16, 2026
0.550
0.555
0.550
0.550
0.550
1,595,000
Oct 15, 2026
0.555
0.555
0.545
0.545
0.545
2,255,000
Oct 14, 2026
0.550
0.560
0.550
0.555
0.555
695,000
Oct 13, 2026
0.550
0.550
0.545
0.545
0.545
270,000
Oct 12, 2026
0.560
0.560
0.545
0.545
0.545
365,000
Oct 9, 2026
0.560
0.560
0.555
0.555
0.555
215,000
Oct 8, 2026
0.565
0.565
0.560
0.560
0.560
280,000
Oct 7, 2026
0.570
0.570
0.560
0.560
0.560
1,940,000
Oct 6, 2026
0.575
0.575
0.565
0.565
0.565
1,635,000
Oct 5, 2026
0.570
0.575
0.570
0.570
0.570
2,045,000
Oct 2, 2026
0.580
0.585
0.570
0.570
0.570
1,965,000
Sep 30, 2026
0.580
0.590
0.570
0.590
0.590
2,020,000
Sep 29, 2026
0.570
0.570
0.570
0.570
0.570
-
Sep 28, 2026
0.575
0.580
0.570
0.570
0.570
1,695,000
Sep 25, 2026
0.575
0.575
0.575
0.575
0.575
-
Sep 24, 2026
0.575
0.575
0.570
0.575
0.575
940,000
Sep 23, 2026
0.575
0.575
0.575
0.575
0.575
160,000
Sep 22, 2026
0.585
0.585
0.575
0.575
0.575
545,000
Sep 21, 2026
0.595
0.595
0.585
0.585
0.585
1,075,000
Sep 18, 2026
0.595
0.600
0.595
0.595
0.595
1,662,000
Sep 17, 2026
0.590
0.595
0.590
0.590
0.590
870,000
Sep 16, 2026
0.595
0.595
0.590
0.590
0.590
1,145,000
Sep 15, 2026
0.595
0.595
0.590
0.590
0.590
1,950,000
Sep 14, 2026
0.600
0.600
0.590
0.590
0.590
2,170,000
Sep 11, 2026
0.600
0.605
0.595
0.600
0.600
1,720,000
Sep 10, 2026
0.600
0.615
0.595
0.600
0.600
1,870,000
Sep 9, 2026
0.605
0.615
0.595
0.605
0.605
1,935,000
Sep 8, 2026
0.605
0.625
0.605
0.605
0.605
2,360,000
Sep 7, 2026
0.595
0.605
0.590
0.600
0.600
1,945,000
Sep 4, 2026
0.605
0.605
0.590
0.595
0.595
1,955,000
Sep 3, 2026
0.600
0.615
0.595
0.595
0.595
1,735,000
Sep 2, 2026
0.605
0.620
0.590
0.595
0.595
2,655,000
Sep 1, 2026
0.600
0.625
0.590
0.610
0.610
2,000,000
Aug 31, 2026
0.590
0.615
0.590
0.615
0.615
690,000
Aug 28, 2026
0.590
0.615
0.580
0.595
0.595
2,470,000
Aug 27, 2026
0.580
0.595
0.575
0.585
0.585
1,790,000
Aug 26, 2026
0.580
0.595
0.575
0.580
0.580
2,435,000
Aug 25, 2026
0.575
0.590
0.570
0.570
0.570
2,710,000
Aug 24, 2026
0.580
0.580
0.570
0.570
0.570
2,435,000
Aug 21, 2026
0.575
0.590
0.570
0.570
0.570
1,495,000
Aug 20, 2026
0.565
0.575
0.565
0.570
0.570
170,000
Aug 19, 2026
0.565
0.565
0.560
0.560
0.560
2,145,000
Aug 18, 2026
0.580
0.580
0.565
0.570
0.570
2,285,000
Aug 17, 2026
0.585
0.585
0.580
0.580
0.580
1,960,000
Aug 14, 2026
0.580
0.595
0.580
0.585
0.585
1,710,000
Aug 13, 2026
0.585
0.585
0.580
0.580
0.580
110,000
Aug 12, 2026
0.585
0.585
0.585
0.585
0.585
-
Aug 11, 2026
0.585
0.585
0.585
0.585
0.585
10,000
Aug 10, 2026
0.590
0.590
0.585
0.585
0.585
60,000
Aug 7, 2026
0.605
0.605
0.580
0.585
0.585
3,070,000
Aug 6, 2026
0.595
0.600
0.590
0.590
0.590
855,000
Aug 5, 2026
0.590
0.590
0.590
0.590
0.590
5,000
Aug 4, 2026
0.595
0.600
0.580
0.590
0.590
1,775,000
Aug 3, 2026
0.605
0.605
0.590
0.590
0.590
490,000
Jul 31, 2026
0.600
0.610
0.600
0.600
0.600
110,000
Jul 30, 2026
0.590
0.600
0.590
0.590
0.590
605,000
Jul 29, 2026
0.600
0.600
0.590
0.590
0.590
1,055,000
Jul 28, 2026
0.600
0.600
0.590
0.590
0.590
775,000
Jul 27, 2026
0.600
0.600
0.590
0.590
0.590
745,000
Jul 24, 2026
0.600
0.600
0.600
0.620
0.620
5,000
Jul 23, 2026
0.620
0.620
0.620
0.620
0.620
-
Jul 22, 2026
0.610
0.620
0.610
0.610
0.610
1,390,000
Jul 21, 2026
0.620
0.620
0.600
0.610
0.610
180,000
Jul 20, 2026
0.610
0.630
0.600
0.630
0.630
525,000
Jul 17, 2026
0.610
0.610
0.610
0.610
0.610
605,000
Jul 16, 2026
0.620
0.620
0.620
0.620
0.620
-
Jul 15, 2026
0.600
0.620
0.590
0.600
0.600
670,000
Jul 14, 2026
0.600
0.600
0.580
0.600
0.600
695,000
Jul 13, 2026
0.600
0.600
0.600
0.600
0.600
410,000
Jul 10, 2026
0.610
0.610
0.600
0.600
0.600
570,000
Jul 9, 2026
0.630
0.630
0.600
0.600
0.600
1,200,000
Jul 8, 2026
0.630
0.630
0.630
0.630
0.630
-
Jul 7, 2026
0.620
0.630
0.620
0.630
0.630
925,000
Jul 6, 2026
0.620
0.620
0.620
0.620
0.620
1,095,000
Jul 3, 2026
0.620
0.620
0.620
0.620
0.620
775,000
Jul 2, 2026
0.630
0.630
0.610
0.610
0.610
305,000
Jun 30, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
0.620
0.620
0.620
0.620
0.620
50,000
Jun 29, 2026
0.680
0.680
0.650
0.650
0.602
1,290,000
Jun 26, 2026
0.640
0.670
0.630
0.670
0.621
2,420,000
Jun 25, 2026
0.640
0.670
0.640
0.670
0.621
90,000
Jun 24, 2026
0.620
0.670
0.620
0.670
0.621
885,000
Jun 23, 2026
0.630
0.630
0.620
0.620
0.574
905,000
Jun 22, 2026
0.630
0.630
0.630
0.630
0.583
-
Jun 18, 2026
0.620
0.650
0.620
0.630
0.583
12,075,000
Jun 17, 2026
0.630
0.630
0.630
0.630
0.583
680,000
Jun 16, 2026
0.630
0.640
0.630
0.640
0.593
160,000
Jun 15, 2026
0.640
0.640
0.640
0.640
0.593
310,000
Jun 12, 2026
0.650
0.650
0.650
0.650
0.602
530,000
Jun 11, 2026
0.650
0.650
0.640
0.650
0.602
450,000
Jun 10, 2026
0.650
0.650
0.650
0.650
0.602
-
Jun 9, 2026
0.650
0.650
0.650
0.650
0.602
-
Jun 8, 2026
0.650
0.650
0.650
0.650
0.602
-
Jun 5, 2026
0.650
0.650
0.650
0.650
0.602
915,000
Jun 4, 2026
0.650
0.650
0.640
0.640
0.593
760,000
Jun 3, 2026
0.650
0.650
0.650
0.650
0.602
1,450,000
Jun 2, 2026
0.650
0.650
0.640
0.650
0.602
645,000
Jun 1, 2026
0.650
0.650
0.650
0.650
0.602
200,000
May 29, 2026
0.650
0.650
0.640
0.640
0.593
265,000
May 28, 2026
0.650
0.650
0.650
0.650
0.602
-
May 27, 2026
0.650
0.650
0.650
0.650
0.602
-
May 26, 2026
0.640
0.650
0.640
0.650
0.602
280,000
May 22, 2026
0.650
0.650
0.640
0.640
0.593
485,000
May 21, 2026
0.650
0.660
0.650
0.660
0.611
570,000
May 20, 2026
0.660
0.660
0.660
0.660
0.611
-
May 19, 2026
0.640
0.670
0.640
0.660
0.611
2,245,000
May 18, 2026
0.660
0.660
0.650
0.650
0.602
135,000
May 15, 2026
0.670
0.670
0.670
0.670
0.621
-
May 14, 2026
0.670
0.670
0.670
0.670
0.621
-
May 13, 2026
0.690
0.690
0.660
0.670
0.621
1,020,000
May 12, 2026
0.700
0.700
0.700
0.700
0.648
165,000
May 11, 2026
0.690
0.690
0.690
0.690
0.639
-
May 8, 2026
0.690
0.690
0.690
0.690
0.639
-
May 7, 2026
0.690
0.700
0.690
0.700
0.648
2,450,000
May 6, 2026
0.690
0.700
0.680
0.700
0.648
2,595,000
May 5, 2026
0.690
0.700
0.680
0.690
0.639
2,880,000
May 4, 2026
0.700
0.700
0.690
0.690
0.639
2,900,000
Apr 30, 2026
0.710
0.720
0.690
0.710
0.658
2,775,000
Apr 29, 2026
0.690
0.720
0.690
0.720
0.667
2,720,000
Apr 28, 2026
0.680
0.700
0.680
0.700
0.648
3,440,000
Apr 27, 2026
0.690
0.690
0.670
0.680
0.630
7,500,000
Apr 24, 2026
0.680
0.730
0.680
0.710
0.658
5,475,000
Apr 23, 2026
0.670
0.690
0.670
0.680
0.630
4,962,062
Apr 22, 2026
0.660
0.670
0.650
0.670
0.621
4,130,000
Apr 21, 2026
0.650
0.660
0.650
0.660
0.611
3,285,000
Apr 20, 2026
0.670
0.670
0.650
0.650
0.602
2,075,000
Apr 17, 2026
0.680
0.680
0.670
0.670
0.621
2,170,000
Apr 16, 2026
0.680
0.680
0.680
0.680
0.630
3,345,000
Apr 15, 2026
0.670
0.690
0.670
0.690
0.639
2,950,000
Apr 14, 2026
0.680
0.700
0.680
0.680
0.630
845,000
Apr 13, 2026
0.680
0.690
0.670
0.690
0.639
2,445,000
Apr 10, 2026
0.680
0.690
0.670
0.680
0.630
2,330,000
Apr 9, 2026
0.670
0.680
0.670
0.680
0.630
980,000
Apr 8, 2026
0.670
0.670
0.670
0.670
0.621
-
Apr 2, 2026
0.660
0.670
0.650
0.670
0.621
1,170,000
Apr 1, 2026
0.630
0.670
0.620
0.670
0.621
6,990,000
Mar 31, 2026
0.650
0.650
0.640
0.650
0.602
2,480,000
Mar 30, 2026
0.650
0.650
0.630
0.650
0.602
2,500,000
Mar 27, 2026
0.640
0.650
0.630
0.640
0.593
2,785,000
Mar 26, 2026
0.640
0.640
0.620
0.630
0.583
2,895,000
Mar 25, 2026
0.660
0.660
0.640
0.640
0.593
215,000
Mar 24, 2026
0.650
0.660
0.640
0.640
0.593
2,780,000
Mar 23, 2026
0.650
0.650
0.650
0.650
0.602
-
Mar 20, 2026
0.660
0.660
0.650
0.660
0.611
2,415,000
Mar 19, 2026
0.660
0.660
0.660
0.660
0.611
-
Mar 18, 2026
0.650
0.660
0.650
0.660
0.611
2,575,000
Mar 17, 2026
0.650
0.650
0.650
0.650
0.602
-
Mar 16, 2026
0.660
0.650
0.650
0.650
0.602
2,380,000
Mar 13, 2026
0.660
0.660
0.660
0.660
0.611
-
Mar 12, 2026
0.660
0.660
0.650
0.660
0.611
2,145,000
Mar 11, 2026
0.670
0.670
0.660
0.670
0.621
175,000
Mar 10, 2026
0.650
0.660
0.650
0.660
0.611
3,095,000
Mar 9, 2026
0.630
0.640
0.630
0.640
0.593
2,635,000
Mar 6, 2026
0.640
0.650
0.640
0.640
0.593
2,220,000
Mar 5, 2026
0.630
0.640
0.630
0.640
0.593
3,345,000
Mar 4, 2026
0.620
0.630
0.620
0.620
0.574
3,370,000
Mar 3, 2026
0.630
0.630
0.620
0.620
0.574
3,340,000
Mar 2, 2026
0.620
0.630
0.620
0.620
0.574
2,520,000
Feb 27, 2026
0.630
0.630
0.620
0.620
0.574
2,275,000
Feb 26, 2026
0.630
0.630
0.620
0.620
0.574
2,885,000
Feb 25, 2026
0.630
0.630
0.620
0.620
0.574
3,205,000
Feb 24, 2026
0.620
0.620
0.610
0.620
0.574
3,725,000
Feb 23, 2026
0.630
0.630
0.620
0.620
0.574
3,210,000
Feb 20, 2026
0.630
0.630
0.620
0.630
0.583
3,515,000
Feb 16, 2026
0.630
0.630
0.630
0.630
0.583
-
Feb 13, 2026
0.630
0.630
0.620
0.620
0.574
170,000
Feb 12, 2026
0.640
0.640
0.620
0.620
0.574
3,865,000
Feb 11, 2026
0.640
0.640
0.630
0.630
0.583
2,375,000
Feb 10, 2026
0.640
0.640
0.630
0.630
0.583
80,000
Feb 9, 2026
0.650
0.650
0.650
0.650
0.602
-
Feb 6, 2026
0.640
0.640
0.640
0.640
0.593
-
Feb 5, 2026
0.630
0.640
0.630
0.640
0.593
3,270,000
Feb 4, 2026
0.620
0.650
0.620
0.650
0.602
3,305,000
Feb 3, 2026
0.630
0.630
0.630
0.630
0.583
3,495,000
Feb 2, 2026
0.630
0.630
0.620
0.630
0.583
3,570,000
Jan 30, 2026
0.640
0.640
0.620
0.620
0.574
3,675,000
Jan 29, 2026
0.640
0.640
0.630
0.630
0.583
505,000
Jan 28, 2026
0.630
0.630
0.620
0.630
0.583
3,555,000
Jan 27, 2026
0.630
0.630
0.620
0.630
0.583
3,505,000
Jan 26, 2026
0.640
0.640
0.630
0.630
0.583
3,655,000
Jan 23, 2026
0.630
0.640
0.630
0.640
0.593
85,000
Jan 22, 2026
0.640
0.640
0.630
0.630
0.583
2,760,000
Jan 21, 2026
0.640
0.640
0.640
0.640
0.593
2,335,000
Jan 20, 2026
0.640
0.650
0.630
0.640
0.593
2,575,000
Jan 19, 2026
0.640
0.640
0.630
0.640
0.593
2,385,000
Jan 16, 2026
0.630
0.650
0.630
0.650
0.602
2,585,000
Jan 15, 2026
0.630
0.640
0.630
0.630
0.583
2,610,000
Jan 14, 2026
0.640
0.640
0.630
0.630
0.583
2,845,000
Jan 13, 2026
0.640
0.640
0.640
0.640
0.593
2,515,000
Jan 12, 2026
0.640
0.640
0.640
0.640
0.593
2,540,000
Jan 9, 2026
0.640
0.640
0.640
0.640
0.593
2,600,000
Jan 8, 2026
0.650
0.650
0.640
0.650
0.602
2,440,000
Jan 7, 2026
0.650
0.650
0.640
0.650
0.602
2,230,000
Jan 6, 2026
0.640
0.640
0.640
0.640
0.593
-
Jan 5, 2026
0.630
0.650
0.630
0.640
0.593
2,605,000
Jan 2, 2026
0.640
0.640
0.630
0.630
0.583
2,090,000
Dec 31, 2025
0.630
0.630
0.630
0.630
0.583
-
Dec 30, 2025
0.640
0.650
0.640
0.640
0.593
65,000
Dec 29, 2025
0.630
0.640
0.630
0.640
0.593
360,000
Dec 24, 2025
0.640
0.640
0.640
0.640
0.593
-
Dec 23, 2025
0.630
0.640
0.630
0.630
0.583
2,315,000
Dec 22, 2025
0.640
0.640
0.620
0.640
0.593
3,645,000
Dec 19, 2025
0.630
0.650
0.630
0.650
0.602
2,685,000
Dec 18, 2025
0.620
0.630
0.620
0.630
0.583
4,150,000
Dec 17, 2025
0.620
0.620
0.620
0.620
0.574
2,585,000
Dec 16, 2025
0.640
0.640
0.620
0.620
0.574
3,550,000
Dec 15, 2025
0.650
0.650
0.640
0.640
0.593
2,615,000
Dec 12, 2025
0.660
0.660
0.650
0.650
0.602
2,665,000
Dec 11, 2025
0.640
0.670
0.630
0.660
0.611
3,145,000
Dec 10, 2025
0.660
0.670
0.630
0.640
0.593
3,965,000
Dec 9, 2025
0.650
0.650
0.650
0.650
0.602
2,615,000
Dec 8, 2025
0.650
0.650
0.650
0.650
0.602
2,625,000
Dec 5, 2025
0.640
0.660
0.640
0.660
0.611
3,355,000
Dec 4, 2025
0.640
0.650
0.630
0.650
0.602
3,265,000
Dec 3, 2025
0.630
0.630
0.630
0.630
0.583
-
Dec 2, 2025
0.630
0.630
0.620
0.630
0.583
3,173,768
Dec 1, 2025
0.630
0.630
0.630
0.630
0.583
15,000
Nov 28, 2025
0.630
0.630
0.630
0.630
0.583
2,770,000
Nov 27, 2025
0.630
0.630
0.630
0.630
0.583
3,460,000
Nov 26, 2025
0.630
0.630
0.630
0.630
0.583
3,330,000
Nov 25, 2025
0.630
0.640
0.630
0.640
0.593
3,380,000
Nov 24, 2025
0.620
0.630
0.620
0.630
0.583
3,730,000
Nov 21, 2025
0.620
0.620
0.610
0.610
0.565
3,365,000
Nov 20, 2025
0.630
0.630
0.620
0.620
0.574
3,475,000
Nov 19, 2025
0.630
0.630
0.600
0.620
0.574
4,225,000
Nov 18, 2025
0.630
0.630
0.630
0.630
0.583
3,020,000
Nov 17, 2025
0.630
0.640
0.630
0.630
0.583
3,185,000
Nov 14, 2025
0.640
0.640
0.630
0.630
0.583
3,800,000
Nov 13, 2025
0.640
0.640
0.630
0.640
0.593
2,965,000
Nov 12, 2025
0.640
0.650
0.640
0.640
0.593
3,240,000
Nov 11, 2025
0.610
0.640
0.610
0.630
0.583
1,665,000
Nov 10, 2025
0.630
0.630
0.600
0.600
0.556
3,895,000
Nov 7, 2025
0.650
0.650
0.620
0.620
0.574
2,435,000
Nov 6, 2025
0.650
0.660
0.630
0.640
0.593
3,155,000
Nov 5, 2025
0.650
0.650
0.650
0.650
0.602
-
Nov 4, 2025
0.660
0.660
0.650
0.650
0.602
135,000
Nov 3, 2025
0.660
0.660
0.650
0.660
0.611
1,080,000
Oct 31, 2025
0.660
0.660
0.660
0.660
0.611
955,000
Oct 30, 2025
0.660
0.670
0.660
0.660
0.611
3,195,000
