JNBY Design Limited 3306
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 23.26-0.24 (-1.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 23.26 | -1.02% | HKD 23.50 | HKD 23.60 | HKD 22.50 | 2.75M |
| 2026-09-29 | HKD 23.50 | +3.52% | HKD 22.66 | HKD 23.52 | HKD 22.50 | 2.99M |
| 2026-09-28 | HKD 22.70 | +3.46% | HKD 21.84 | HKD 22.80 | HKD 21.84 | 2.01M |
| 2026-09-25 | HKD 21.94 | -0.72% | HKD 22.10 | HKD 22.18 | HKD 21.70 |
| 544.00K |
| 2026-09-24 | HKD 22.10 | +1.56% | HKD 21.90 | HKD 22.32 | HKD 21.60 | 2.70M |
| 2026-09-23 | HKD 21.76 | +1.49% | HKD 21.50 | HKD 21.76 | HKD 21.40 | 1.40M |
| 2026-09-22 | HKD 21.44 | -0.65% | HKD 21.50 | HKD 21.76 | HKD 21.32 | 2.93M |
| 2026-09-21 | HKD 21.58 | -1.28% | HKD 21.90 | HKD 21.90 | HKD 21.30 | 1.60M |
| 2026-09-18 | HKD 21.86 | +0.46% | HKD 21.76 | HKD 21.86 | HKD 21.40 | 1.60M |
| 2026-09-17 | HKD 21.76 | +1.21% | HKD 21.50 | HKD 21.78 | HKD 21.30 | 1.58M |
| 2026-09-16 | HKD 21.50 | -1.29% | HKD 21.88 | HKD 21.88 | HKD 21.16 | 2.65M |
| 2026-09-15 | HKD 21.78 | +2.25% | HKD 21.38 | HKD 22.24 | HKD 20.96 | 5.73M |
| 2026-09-14 | HKD 21.30 | +0.76% | HKD 20.98 | HKD 21.74 | HKD 20.96 | 3.44M |
| 2026-09-11 | HKD 21.14 | +0.67% | HKD 20.96 | HKD 21.26 | HKD 19.95 | 4.20M |
| 2026-09-10 | HKD 21.00 | +7.20% | HKD 21.00 | HKD 21.98 | HKD 20.70 | 7.98M |
| 2026-09-09 | HKD 19.59 | -6.00% | HKD 20.44 | HKD 20.84 | HKD 19.51 | 1.29M |
| 2026-09-08 | HKD 20.84 | +1.46% | HKD 20.32 | HKD 21.00 | HKD 20.26 | 772.50K |
| 2026-09-07 | HKD 20.54 | +0.10% | HKD 20.66 | HKD 20.66 | HKD 20.30 | 672.00K |
| 2026-09-04 | HKD 20.52 | +0.69% | HKD 20.38 | HKD 20.70 | HKD 20.26 | 1.11M |
| 2026-09-03 | HKD 20.38 | +2.00% | HKD 19.98 | HKD 20.56 | HKD 19.98 | 695.00K |
| 2026-09-02 | HKD 19.98 | +0.91% | HKD 19.61 | HKD 20.04 | HKD 19.50 | 556.12K |
| 2026-09-01 | HKD 19.80 | +0.25% | HKD 20.34 | HKD 20.34 | HKD 19.51 | 904.00K |
| 2026-08-31 | HKD 19.75 | -0.55% | HKD 19.60 | HKD 19.90 | HKD 19.47 | 961.00K |
| 2026-08-28 | HKD 19.86 | +0.40% | HKD 19.65 | HKD 19.91 | HKD 19.48 | 681.62K |
| 2026-08-27 | HKD 19.78 | -0.05% | HKD 19.79 | HKD 20.00 | HKD 19.49 | 651.15K |
| 2026-08-26 | HKD 19.79 | -0.05% | HKD 19.85 | HKD 19.96 | HKD 19.54 | 226.50K |
| 2026-08-25 | HKD 19.80 | -1.00% | HKD 19.83 | HKD 19.86 | HKD 19.60 | 628.00K |
| 2026-08-24 | HKD 20.00 | -1.48% | HKD 20.40 | HKD 20.40 | HKD 19.60 | 817.00K |
| 2026-08-21 | HKD 20.30 | +0.79% | HKD 19.71 | HKD 20.40 | HKD 19.71 | 441.50K |
| 2026-08-20 | HKD 20.14 | +1.00% | HKD 20.20 | HKD 20.50 | HKD 19.99 | 404.00K |
| 2026-08-19 | HKD 19.94 | -0.30% | HKD 20.00 | HKD 20.20 | HKD 19.58 | 504.50K |
| 2026-08-18 | HKD 20.00 | -1.38% | HKD 20.28 | HKD 20.28 | HKD 19.74 | 307.50K |
| 2026-08-17 | HKD 20.28 | +0.70% | HKD 20.10 | HKD 20.48 | HKD 20.08 | 353.10K |
| 2026-08-14 | HKD 20.14 | +0.50% | HKD 20.04 | HKD 20.48 | HKD 19.63 | 1.21M |
| 2026-08-13 | HKD 20.04 | -1.18% | HKD 20.16 | HKD 20.34 | HKD 19.85 | 430.50K |
| 2026-08-12 | HKD 20.28 | -0.49% | HKD 20.24 | HKD 20.72 | HKD 20.20 | 340.50K |
| 2026-08-11 | HKD 20.38 | -1.36% | HKD 20.02 | HKD 20.66 | HKD 20.02 | 520.10K |
| 2026-08-10 | HKD 20.66 | +2.99% | HKD 20.66 | HKD 20.66 | HKD 19.94 | 631.40K |
| 2026-08-07 | HKD 20.06 | -0.89% | HKD 20.00 | HKD 20.26 | HKD 19.91 | 595.26K |
| 2026-08-06 | HKD 20.24 | -0.49% | HKD 20.34 | HKD 20.52 | HKD 20.10 | 503.03K |
| 2026-08-05 | HKD 20.34 | +1.50% | HKD 20.78 | HKD 20.78 | HKD 19.90 | 982.04K |
| 2026-08-04 | HKD 20.04 | -2.72% | HKD 20.40 | HKD 20.58 | HKD 19.88 | 1.04M |
| 2026-08-03 | HKD 20.60 | -0.58% | HKD 20.68 | HKD 20.92 | HKD 20.38 | 1.69M |
| 2026-07-31 | HKD 20.72 | -1.52% | HKD 20.96 | HKD 20.96 | HKD 20.30 | 884.00K |
| 2026-07-30 | HKD 21.04 | +7.79% | HKD 19.80 | HKD 21.20 | HKD 19.80 | 2.00M |
| 2026-07-29 | HKD 19.52 | +1.77% | HKD 19.05 | HKD 19.78 | HKD 19.05 | 431.04K |
| 2026-07-28 | HKD 19.18 | -0.88% | HKD 19.00 | HKD 19.44 | HKD 19.00 | 276.40K |
| 2026-07-27 | HKD 19.35 | +2.76% | HKD 19.40 | HKD 19.40 | HKD 18.79 | 310.60K |
| 2026-07-24 | HKD 18.83 | -2.44% | HKD 19.07 | HKD 19.08 | HKD 18.75 | 331.50K |
| 2026-07-23 | HKD 19.30 | +0.52% | HKD 19.21 | HKD 19.44 | HKD 19.01 | 476.00K |
| 2026-07-22 | HKD 19.20 | -1.44% | HKD 19.86 | HKD 19.86 | HKD 18.71 | 667.00K |
| 2026-07-21 | HKD 19.48 | +1.46% | HKD 19.25 | HKD 19.66 | HKD 19.16 | 381.50K |
| 2026-07-20 | HKD 19.20 | -0.21% | HKD 19.89 | HKD 19.89 | HKD 19.05 | 224.50K |
| 2026-07-17 | HKD 19.24 | +0.16% | HKD 19.27 | HKD 19.51 | HKD 19.02 | 347.08K |
| 2026-07-16 | HKD 19.21 | -0.21% | HKD 19.25 | HKD 19.66 | HKD 19.14 | 367.80K |
| 2026-07-15 | HKD 19.25 | +2.01% | HKD 19.05 | HKD 19.49 | HKD 18.92 | 533.90K |
| 2026-07-14 | HKD 18.87 | +0.43% | HKD 18.83 | HKD 18.93 | HKD 18.53 | 185.17K |
| 2026-07-13 | HKD 18.79 | +1.29% | HKD 18.55 | HKD 18.93 | HKD 18.32 | 808.50K |
| 2026-07-10 | HKD 18.55 | -0.11% | HKD 18.32 | HKD 18.78 | HKD 18.32 | 1.33M |
| 2026-07-09 | HKD 18.57 | +0.11% | HKD 18.53 | HKD 18.77 | HKD 18.30 | 441.65K |
| 2026-07-08 | HKD 18.55 | +0.27% | HKD 18.58 | HKD 18.84 | HKD 18.36 | 382.00K |
| 2026-07-07 | HKD 18.50 | -0.54% | HKD 18.62 | HKD 18.76 | HKD 18.29 | 867.50K |
| 2026-07-06 | HKD 18.60 | +0.22% | HKD 18.56 | HKD 18.99 | HKD 18.24 | 635.50K |
| 2026-07-03 | HKD 18.56 | +4.62% | HKD 18.10 | HKD 18.89 | HKD 18.10 | 2.02M |
| 2026-07-02 | HKD 17.74 | +3.02% | HKD 17.64 | HKD 18.06 | HKD 17.50 | 1.59M |
| 2026-06-30 | HKD 17.22 | -2.88% | HKD 17.98 | HKD 17.98 | HKD 17.05 | 1.31M |
| 2026-06-29 | HKD 17.73 | +2.25% | HKD 17.36 | HKD 18.05 | HKD 16.95 | 1.48M |
| 2026-06-26 | HKD 17.34 | +1.11% | HKD 17.01 | HKD 17.89 | HKD 16.50 | 1.50M |
| 2026-06-25 | HKD 17.15 | -2.00% | HKD 17.65 | HKD 17.65 | HKD 16.86 | 1.02M |
| 2026-06-24 | HKD 17.50 | +1.39% | HKD 17.28 | HKD 17.61 | HKD 16.77 | 2.87M |
| 2026-06-23 | HKD 17.26 | -2.54% | HKD 17.70 | HKD 17.84 | HKD 17.02 | 1.27M |
| 2026-06-22 | HKD 17.71 | -3.01% | HKD 18.26 | HKD 18.78 | HKD 17.45 | 1.03M |
| 2026-06-18 | HKD 18.26 | -1.03% | HKD 18.42 | HKD 18.54 | HKD 17.86 | 2.51M |
| 2026-06-17 | HKD 18.45 | -2.89% | HKD 19.00 | HKD 19.57 | HKD 18.41 | 878.00K |
| 2026-06-16 | HKD 19.00 | -3.36% | HKD 19.77 | HKD 19.77 | HKD 18.84 | 717.50K |
| 2026-06-15 | HKD 19.66 | -0.30% | HKD 20.00 | HKD 20.18 | HKD 19.50 | 761.50K |
| 2026-06-12 | HKD 19.72 | +1.70% | HKD 19.57 | HKD 20.08 | HKD 19.40 | 577.32K |
| 2026-06-11 | HKD 19.39 | -0.62% | HKD 19.51 | HKD 19.59 | HKD 19.08 | 1.47M |
| 2026-06-10 | HKD 19.51 | 0.00% | HKD 19.52 | HKD 19.69 | HKD 19.24 | 581.11K |
| 2026-06-09 | HKD 19.51 | +0.05% | HKD 19.84 | HKD 20.24 | HKD 19.43 | 801.58K |
| 2026-06-08 | HKD 19.50 | -0.76% | HKD 19.65 | HKD 19.76 | HKD 19.05 | 1.36M |
| 2026-06-05 | HKD 19.65 | +0.72% | HKD 19.50 | HKD 19.88 | HKD 19.44 | 1.22M |
| 2026-06-04 | HKD 19.51 | -1.71% | HKD 19.68 | HKD 19.96 | HKD 19.50 | 971.50K |
| 2026-06-03 | HKD 19.85 | +0.10% | HKD 19.84 | HKD 19.98 | HKD 19.51 | 909.50K |
| 2026-06-02 | HKD 19.83 | -0.15% | HKD 20.44 | HKD 20.44 | HKD 19.34 | 1.09M |
| 2026-06-01 | HKD 19.86 | +3.55% | HKD 19.10 | HKD 20.18 | HKD 18.89 | 1.02M |
| 2026-05-29 | HKD 19.18 | +1.48% | HKD 18.92 | HKD 19.48 | HKD 18.50 | 1.16M |
| 2026-05-28 | HKD 18.90 | +0.48% | HKD 19.00 | HKD 19.00 | HKD 18.63 | 1.54M |
| 2026-05-27 | HKD 18.81 | -1.47% | HKD 19.08 | HKD 19.25 | HKD 18.46 | 1.67M |
| 2026-05-26 | HKD 19.09 | -2.40% | HKD 19.64 | HKD 19.64 | HKD 19.05 | 1.10M |