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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	21.24	22.12	22.12	22.14	20.84	2.37M
September 05, 2025	21.56	21.22	21.22	22.44	21.22	6.67M
September 04, 2025	21.38	21.44	21.44	21.7	21.04	2.21M
September 03, 2025	21.4	21.38	21.38	21.88	21.16	3.19M
September 02, 2025	20.56	21.1	21.1	21.48	20.54	2.69M
September 01, 2025	20.14	20.64	20.64	20.96	19.92	2.53M
August 29, 2025	19.98	20.14	20.14	20.32	19.78	678,000
August 28, 2025	19.57	19.86	19.86	19.96	19.45	588,934
August 27, 2025	19.71	19.91	19.91	20.24	19.71	759,500
August 26, 2025	19.72	19.91	19.91	20.18	19.22	1.78M
August 25, 2025	18.95	19.62	19.62	19.9	18.95	1.7M
August 22, 2025	18.53	18.88	18.88	18.88	18.51	933,000
August 21, 2025	18.2	18.72	18.72	18.74	18.2	763,934
August 20, 2025	18.32	18.5	18.5	18.88	18.22	692,995
August 19, 2025	18.76	18.4	18.4	18.76	18.1	1.31M
August 18, 2025	17.88	18.52	18.52	18.57	17.81	858,500
August 15, 2025	17.92	18.01	18.01	18.08	17.81	723,000
August 14, 2025	18.09	17.9	17.9	18.12	17.84	501,500
August 13, 2025	18.72	17.9	17.9	18.72	17.83	645,000
August 12, 2025	18.02	18.16	18.16	18.32	18.01	519,500
August 11, 2025	18.21	18.16	18.16	18.31	18.05	320,500
August 08, 2025	18.66	18.4	18.4	18.86	18.37	272,000
August 07, 2025	18.66	18.66	18.66	18.75	18.3	124,500
August 06, 2025	18.34	18.57	18.57	18.65	18.34	486,000
August 05, 2025	18.5	18.66	18.66	18.77	18.34	458,500
August 04, 2025	18.03	18.4	18.4	18.45	18.01	435,500
August 01, 2025	18.6	18.16	18.16	18.72	18.12	1.7M
July 31, 2025	19.18	18.6	18.6	19.18	18.54	1.01M
July 30, 2025	19.14	19.16	19.16	19.18	18.78	800,500
July 29, 2025	18.94	19.14	19.14	19.14	18.78	756,000
July 28, 2025	18.86	18.98	18.98	19	18.72	652,500
July 25, 2025	18.82	18.86	18.86	19.02	18.5	1.07M
July 24, 2025	18.46	18.64	18.64	18.8	18.46	577,200
July 23, 2025	18.48	18.46	18.46	18.52	18.2	601,500
July 22, 2025	18.44	18.32	18.32	18.5	18.06	305,000
July 21, 2025	17.92	18.44	18.44	18.44	17.9	327,317
July 18, 2025	18.3	18.06	18.06	18.58	17.98	665,500
July 17, 2025	18.6	18.38	18.38	18.6	18.12	716,676
July 16, 2025	18.2	18.28	18.28	18.52	18.02	1.01M
July 15, 2025	17.88	18.16	18.16	18.16	17.84	595,000
July 14, 2025	17.58	17.98	17.98	18	17.56	519,000
July 11, 2025	18.34	17.72	17.72	18.34	17.64	642,500

JNBY Design Limited (3306.HK) HKSE