Justin Allen Holdings Limited - 1425.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.63	0.63	0.63	0.62	3.29M
September 25, 2025	0.64	0.63	0.63	0.64	0.62	3.78M
September 24, 2025	0.63	0.65	0.65	0.65	0.63	795,000
September 23, 2025	0.63	0.63	0.63	0.63	0.62	3.81M
September 22, 2025	0.63	0.63	0.63	0.64	0.62	3.49M
September 19, 2025	0.63	0.63	0.63	0.63	0.62	3.26M
September 18, 2025	0.64	0.64	0.64	0.64	0.64	3.23M
September 17, 2025	0.65	0.64	0.64	0.66	0.64	2.38M
September 16, 2025	0.65	0.65	0.65	0.65	0.64	2.96M
September 15, 2025	0.66	0.65	0.65	0.66	0.64	4.97M
September 12, 2025	0.65	0.65	0.65	0.65	0.64	3.22M
September 11, 2025	0.64	0.65	0.65	0.65	0.64	3.12M
September 10, 2025	0.64	0.65	0.65	0.65	0.64	3.47M
September 09, 2025	0.66	0.65	0.65	0.66	0.64	3.02M
September 08, 2025	0.64	0.65	0.65	0.65	0.63	3.15M
September 05, 2025	0.64	0.64	0.64	0.64	0.63	3.63M
September 04, 2025	0.64	0.64	0.64	0.64	0.63	3.14M
September 03, 2025	0.64	0.64	0.64	0.64	0.63	3.15M
September 02, 2025	0.64	0.64	0.64	0.64	0.63	2.24M
September 01, 2025	0.6	0.63	0.63	0.63	0.59	3.14M
August 29, 2025	0.65	0.64	0.64	0.65	0.64	3.97M
August 28, 2025	0.65	0.65	0.65	0.66	0.64	3.59M
August 27, 2025	0.65	0.66	0.66	0.66	0.63	4.4M
August 26, 2025	0.66	0.64	0.64	0.66	0.64	3.21M
August 25, 2025	0.65	0.66	0.66	0.66	0.65	2.12M
August 22, 2025	0.64	0.65	0.65	0.65	0.64	1.27M
August 21, 2025	0.64	0.65	0.65	0.65	0.63	2.26M
August 20, 2025	0.64	0.64	0.64	0.64	0.63	130,000
August 19, 2025	0.64	0.64	0.64	0.64	0.63	965,000
August 18, 2025	0.66	0.65	0.65	0.66	0.64	1.25M
August 15, 2025	0.66	0.66	0.66	0.66	0.64	1.4M
August 14, 2025	0.66	0.66	0.66	0.66	0.65	325,000
August 13, 2025	0.65	0.65	0.65	0.65	0.65	25,000
August 12, 2025	0.65	0.65	0.65	0.66	0.64	350,000
August 11, 2025	0.66	0.66	0.66	0.66	0.65	385,000
August 08, 2025	0.67	0.67	0.67	0.67	0.66	2.37M
August 07, 2025	0.67	0.67	0.67	0.67	0.66	3.24M
August 06, 2025	0.68	0.67	0.67	0.68	0.67	2.58M
August 05, 2025	0.68	0.68	0.68	0.68	0.66	2.91M
August 04, 2025	0.67	0.68	0.68	0.68	0.67	2.83M
August 01, 2025	0.68	0.68	0.68	0.68	0.67	1.94M
July 31, 2025	0.69	0.68	0.68	0.69	0.68	3.16M
July 30, 2025	0.71	0.69	0.69	0.71	0.68	8.53M
July 29, 2025	0.72	0.72	0.72	0.72	0.7	2.84M
July 28, 2025	0.72	0.72	0.72	0.72	0.71	3.18M
July 25, 2025	0.71	0.71	0.71	0.71	0.7	2.91M
July 24, 2025	0.7	0.71	0.71	0.71	0.7	2.71M
July 23, 2025	0.71	0.71	0.71	0.71	0.7	2.9M
July 22, 2025	0.71	0.71	0.71	0.71	0.7	3.32M
July 21, 2025	0.71	0.72	0.72	0.72	0.7	3.15M
July 18, 2025	0.7	0.71	0.71	0.71	0.7	2.87M
July 17, 2025	0.73	0.71	0.71	0.73	0.7	3.23M
July 16, 2025	0.71	0.72	0.72	0.72	0.71	3.21M
July 15, 2025	0.72	0.72	0.72	0.72	0.71	2.96M
July 14, 2025	0.7	0.71	0.71	0.73	0.7	2.55M
July 11, 2025	0.71	0.7	0.7	0.71	0.7	2.51M
July 10, 2025	0.73	0.73	0.73	0.74	0.72	3.8M
July 09, 2025	0.73	0.74	0.74	0.74	0.73	2.84M
July 08, 2025	0.71	0.74	0.74	0.75	0.71	2.86M
July 07, 2025	0.7	0.71	0.71	0.72	0.7	3.6M

Justin Allen Holdings Limited (1425.HK) HKSE