JNBY Design Limited - 3306.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.7	20.58	20.58	20.84	20.38	917,000
December 03, 2025	20.52	20.94	20.94	20.94	20.52	1.23M
December 02, 2025	19.61	20.88	20.88	20.88	19.61	2.45M
December 01, 2025	19.68	19.61	19.61	19.97	19.4	591,500
November 28, 2025	19.74	19.75	19.75	19.84	19.66	316,500
November 27, 2025	19.7	19.92	19.92	20.02	19.61	992,500
November 26, 2025	19.25	19.81	19.81	19.82	19.25	702,500
November 25, 2025	19.29	19.68	19.68	19.75	19.29	640,000
November 24, 2025	19.33	19.59	19.59	19.59	19.1	1.03M
November 21, 2025	19.47	19.31	19.31	19.51	19.01	1.24M
November 20, 2025	19.17	19.54	19.54	19.54	19.17	1.14M
November 19, 2025	18.8	19.17	19.17	19.37	18.8	816,500
November 18, 2025	19.5	19.38	19.38	19.8	19.2	1.04M
November 17, 2025	19.5	19.72	19.72	19.72	19.4	1.05M
November 14, 2025	19.55	19.5	19.5	19.88	19.4	1.29M
November 13, 2025	19.6	19.65	19.65	19.79	19.35	1.2M
November 12, 2025	18.92	19.59	19.59	19.59	18.88	2.34M
November 11, 2025	19	19.11	19.11	19.15	18.71	1.03M
November 10, 2025	18.57	19	19	19.2	18.41	1.55M
November 07, 2025	18.37	18.57	18.57	18.68	18.16	946,500
November 06, 2025	17.86	18.49	18.49	18.85	17.86	2.38M
November 05, 2025	17.2	17.86	17.86	17.87	17.1	843,500
November 04, 2025	17.7	17.29	17.29	17.7	17.15	928,000
November 03, 2025	17	17.54	17.54	17.71	17	1.13M
October 31, 2025	18.45	18.01	17.08	18.5	18	1.61M
October 30, 2025	18.31	18.2	17.26	18.38	18.14	1.17M
October 28, 2025	18.55	18.33	18.33	18.55	18.28	885,310
October 27, 2025	18.5	18.54	18.54	18.67	18.5	563,500
October 24, 2025	18.47	18.53	18.53	18.55	18.32	623,500
October 23, 2025	18.22	18.4	18.4	18.47	18.1	796,040
October 22, 2025	18.18	18.37	18.37	18.43	17.94	793,000
October 21, 2025	18.15	18.08	18.08	18.2	18.02	597,000
October 20, 2025	17.95	17.97	17.97	18.05	17.85	617,500
October 17, 2025	18.16	17.95	17.95	18.24	17.86	724,085
October 16, 2025	18.15	18.16	18.16	18.3	17.98	795,000
October 15, 2025	18	18.1	18.1	18.11	17.59	887,180
October 14, 2025	18.12	17.65	17.65	18.12	17.58	1.06M
October 13, 2025	17.96	18.03	18.03	18.12	17.69	966,500
October 10, 2025	18.5	18.14	18.14	18.59	18.03	1.61M
October 09, 2025	18	18.4	18.4	18.49	18	1.13M
October 08, 2025	18.3	18	18	18.4	17.88	599,500
October 06, 2025	18.34	18.29	18.29	18.4	18.25	497,000
October 03, 2025	18.35	18.34	18.34	18.37	18.13	681,500
October 02, 2025	18.57	18.36	18.36	18.57	18.2	864,500
September 30, 2025	18.75	18.33	18.33	18.75	18.26	1.54M
September 29, 2025	18.6	18.69	18.69	18.8	18.55	1.24M
September 26, 2025	18.56	18.53	18.53	18.63	18.3	1.15M
September 25, 2025	18.32	18.3	18.3	18.6	18.24	1.38M
September 24, 2025	18.38	18.6	18.6	18.61	18.22	1.32M
September 23, 2025	18.74	18.38	18.38	18.74	18.27	1.73M
September 22, 2025	19.2	18.62	18.62	19.2	18.54	1.79M
September 19, 2025	19.02	19.22	19.22	19.29	19.02	3.56M
September 18, 2025	19.22	19.13	19.13	19.29	18.89	1.29M
September 17, 2025	19.32	19.14	19.14	19.57	18.92	3.11M
September 16, 2025	19.29	19.38	19.38	19.7	19.27	1.53M
September 15, 2025	19.55	19.29	19.29	19.55	19.12	1.3M
September 12, 2025	20	19.37	19.37	20	19.3	1.31M
September 11, 2025	19.32	19.86	19.86	19.98	19.16	2.19M
September 10, 2025	19.44	19.32	19.32	19.48	19.09	2.67M
September 09, 2025	20.94	19.44	19.44	20.94	19.18	7.71M

JNBY Design Limited (3306.HK) HKSE