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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.13	19.59	19.59	19.82	19.13	427,000
January 12, 2026	19.61	19.42	19.42	19.67	19.15	569,500
January 09, 2026	19.58	19.7	19.7	19.97	19.51	610,000
January 08, 2026	19.61	19.46	19.46	19.76	19.3	745,924
January 07, 2026	19.51	19.6	19.6	19.79	19.38	700,716
January 06, 2026	19.38	19.5	19.5	19.59	19.17	651,000
January 05, 2026	19.22	19.38	19.38	19.49	19.02	834,000
January 02, 2026	19.5	19.3	19.3	19.59	19.26	207,500
December 31, 2025	19.85	19.43	19.43	19.85	19.18	358,500
December 30, 2025	19.2	19.4	19.4	19.59	19.11	1.6M
December 29, 2025	19.77	19.2	19.2	19.77	19.18	1.67M
December 24, 2025	20	19.77	19.77	20.04	19.7	329,500
December 23, 2025	20.1	19.95	19.95	20.18	19.73	522,562
December 22, 2025	20.3	20.16	20.16	20.3	19.79	690,540
December 19, 2025	20.2	20.28	20.28	20.28	19.73	820,500
December 18, 2025	19.9	20.02	20.02	20.1	19.81	570,500
December 17, 2025	20.02	20.08	20.08	20.18	19.76	544,100
December 16, 2025	19.89	19.82	19.82	19.99	19.58	483,000
December 15, 2025	19.3	19.99	19.99	20.2	19.3	408,500
December 12, 2025	19.5	19.98	19.98	19.99	19.5	464,999
December 11, 2025	19.61	19.62	19.62	19.8	19.43	445,000
December 10, 2025	19.89	19.81	19.81	19.89	19.4	838,126
December 09, 2025	20.12	19.76	19.76	20.22	19.43	1.33M
December 08, 2025	20.42	20.42	20.42	20.44	20.1	1.08M
December 05, 2025	20.22	20.2	20.2	20.94	20.2	1.17M
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

JNBY Design Limited (3306.HK) HKSE