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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.44	20.96	20.96	21.02	20.38	610,000
February 16, 2026	20.5	20.88	20.88	20.94	20.4	247,000
February 13, 2026	21.1	20.5	20.5	21.1	20.2	872,000
February 12, 2026	21.3	20.76	20.76	21.36	20.46	1.37M
February 11, 2026	21.18	20.86	20.86	21.66	20.78	1.09M
February 10, 2026	20.68	21.1	21.1	21.1	20.4	1.26M
February 09, 2026	19.66	20.58	20.58	20.84	19.66	4.54M
February 06, 2026	19.48	19.62	19.62	19.75	19.07	2.5M
February 05, 2026	18.99	19.47	19.47	19.5	18.99	826,664
February 04, 2026	18.75	19.33	19.33	19.49	18.75	1.53M
February 03, 2026	19.32	18.86	18.86	19.33	18.75	1.58M
February 02, 2026	19.26	19.31	19.31	19.55	19.06	1.97M
January 30, 2026	19.18	19.26	19.26	19.33	18.84	2.05M
January 29, 2026	18.95	19.12	19.12	19.24	18.74	2.76M
January 28, 2026	18.54	18.9	18.9	19	18.37	1.87M
January 27, 2026	19.27	18.63	18.63	19.27	18.58	4.8M
January 26, 2026	19.05	19.27	19.27	19.78	19	3.11M
January 23, 2026	20.12	19.36	19.36	20.42	18.91	12.64M
January 22, 2026	20.42	20.64	20.64	21.12	20.42	1.69M
January 21, 2026	20.22	20.36	20.36	20.48	19.63	921,000
January 20, 2026	20.1	20.22	20.22	20.38	19.92	701,500
January 19, 2026	20	19.92	19.92	20.12	19.74	599,000
January 16, 2026	20.08	20	20	20.36	19.8	740,198
January 15, 2026	19.65	19.93	19.93	20.24	19.65	583,964
January 14, 2026	19.5	19.96	19.96	19.99	19.5	740,500
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

JNBY Design Limited (3306.HK) HKSE