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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.69	0.71	0.71	0.71	0.69	3.54M
July 03, 2025	0.7	0.69	0.69	0.7	0.69	2.85M
July 02, 2025	0.68	0.69	0.69	0.69	0.68	3.02M
June 30, 2025	0.69	0.69	0.69	0.69	0.68	3.75M
June 27, 2025	0.69	0.69	0.69	0.69	0.68	3.3M
June 26, 2025	0.69	0.69	0.69	0.69	0.68	2.96M
June 25, 2025	0.69	0.69	0.69	0.69	0.68	2.96M
June 24, 2025	0.69	0.68	0.68	0.69	0.68	2.92M
June 23, 2025	0.74	0.73	0.67	0.74	0.72	3.29M
June 20, 2025	0.74	0.75	0.75	0.75	0.73	2.65M
June 19, 2025	0.75	0.74	0.74	0.75	0.73	2.66M
June 18, 2025	0.73	0.75	0.75	0.75	0.73	1.26M
June 17, 2025	0.73	0.75	0.75	0.75	0.73	2.17M
June 16, 2025	0.74	0.74	0.74	0.75	0.74	255,000
June 13, 2025	0.71	0.73	0.73	0.73	0.71	2.86M

Justin Allen Holdings Limited (1425.HK) HKSE