JNBY Design Limited (HKG:3306)
Hong Kong
· Delayed Price · Currency is HKD 21.40
+0.20 (0.94%)
Mar 10, 2026, 11:59 AM HKT
JNBY Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.20 | 21.62 | 21.20 | 21.32 | - | 0.57% | 356,000 |
| Mar 9, 2026 | 20.32 | 21.34 | 20.24 | 21.20 | 21.20 | 0.09% | 3,013,666 |
| Mar 6, 2026 | 20.40 | 21.18 | 20.36 | 21.18 | 21.18 | 2.52% | 11,882,550 |
| Mar 5, 2026 | 20.98 | 21.26 | 20.46 | 20.66 | 20.66 | -1.53% | 3,669,621 |
| Mar 4, 2026 | 20.98 | 21.22 | 20.62 | 20.98 | 20.98 | 0.10% | 3,487,000 |
| Mar 3, 2026 | 22.08 | 22.20 | 20.84 | 20.96 | 20.96 | -4.47% | 2,219,000 |
| Mar 2, 2026 | 21.52 | 22.42 | 20.90 | 21.94 | 21.94 | 1.95% | 5,095,718 |
| Feb 27, 2026 | 20.50 | 21.72 | 20.32 | 21.52 | 21.52 | 7.17% | 6,834,287 |
| Feb 26, 2026 | 20.84 | 20.84 | 20.02 | 20.08 | 20.08 | -2.71% | 881,000 |
| Feb 25, 2026 | 20.58 | 21.14 | 20.50 | 20.64 | 20.64 | 0.29% | 1,234,775 |
| Feb 24, 2026 | 21.66 | 21.78 | 20.46 | 20.58 | 20.58 | -5.51% | 2,287,602 |
| Feb 23, 2026 | 21.08 | 21.80 | 20.98 | 21.78 | 21.78 | 3.91% | 838,500 |
| Feb 20, 2026 | 20.44 | 21.02 | 20.38 | 20.96 | 20.96 | 0.38% | 647,000 |
| Feb 16, 2026 | 20.50 | 20.94 | 20.40 | 20.88 | 20.88 | 1.85% | 247,000 |
| Feb 13, 2026 | 21.10 | 21.10 | 20.20 | 20.50 | 20.50 | -1.25% | 872,000 |
| Feb 12, 2026 | 21.30 | 21.36 | 20.46 | 20.76 | 20.76 | -0.48% | 1,368,672 |
| Feb 11, 2026 | 21.18 | 21.66 | 20.78 | 20.86 | 20.86 | -1.14% | 1,081,500 |
| Feb 10, 2026 | 20.68 | 21.10 | 20.40 | 21.10 | 21.10 | 2.53% | 1,255,148 |
| Feb 9, 2026 | 19.66 | 20.84 | 19.66 | 20.58 | 20.58 | 4.89% | 4,536,216 |
| Feb 6, 2026 | 19.48 | 19.75 | 19.07 | 19.62 | 19.62 | 0.77% | 2,504,333 |
| Feb 5, 2026 | 18.99 | 19.50 | 18.99 | 19.47 | 19.47 | 0.72% | 818,664 |
| Feb 4, 2026 | 18.75 | 19.49 | 18.75 | 19.33 | 19.33 | 2.49% | 1,531,500 |
| Feb 3, 2026 | 19.32 | 19.33 | 18.75 | 18.86 | 18.86 | -2.33% | 1,573,500 |
| Feb 2, 2026 | 19.26 | 19.55 | 19.06 | 19.31 | 19.31 | 0.26% | 1,969,000 |
| Jan 30, 2026 | 19.18 | 19.33 | 18.84 | 19.26 | 19.26 | 0.73% | 2,045,226 |
| Jan 29, 2026 | 18.95 | 19.24 | 18.74 | 19.12 | 19.12 | 1.16% | 2,759,474 |
| Jan 28, 2026 | 18.54 | 19.00 | 18.37 | 18.90 | 18.90 | 1.45% | 1,870,000 |
| Jan 27, 2026 | 19.27 | 19.27 | 18.58 | 18.63 | 18.63 | -3.32% | 4,802,000 |
| Jan 26, 2026 | 19.05 | 19.78 | 19.00 | 19.27 | 19.27 | -0.46% | 3,110,924 |
| Jan 23, 2026 | 20.12 | 20.42 | 18.91 | 19.36 | 19.36 | -6.20% | 12,640,000 |
| Jan 22, 2026 | 20.42 | 21.12 | 20.42 | 20.64 | 20.64 | 1.38% | 1,685,500 |
| Jan 21, 2026 | 20.22 | 20.48 | 19.63 | 20.36 | 20.36 | 0.69% | 921,000 |
| Jan 20, 2026 | 20.10 | 20.38 | 19.92 | 20.22 | 20.22 | 1.51% | 701,000 |
| Jan 19, 2026 | 20.00 | 20.12 | 19.74 | 19.92 | 19.92 | -0.40% | 599,000 |
| Jan 16, 2026 | 20.08 | 20.36 | 19.80 | 20.00 | 20.00 | 0.35% | 818,698 |
| Jan 15, 2026 | 19.65 | 20.24 | 19.65 | 19.93 | 19.93 | - | 582,964 |
| Jan 14, 2026 | 19.50 | 19.99 | 19.50 | 19.93 | 19.93 | 1.74% | 768,500 |
| Jan 13, 2026 | 19.13 | 19.82 | 19.13 | 19.59 | 19.59 | 0.88% | 425,000 |
| Jan 12, 2026 | 19.61 | 19.67 | 19.15 | 19.42 | 19.42 | -1.42% | 569,000 |
| Jan 9, 2026 | 19.58 | 19.97 | 19.51 | 19.70 | 19.70 | 1.23% | 608,000 |
| Jan 8, 2026 | 19.61 | 19.76 | 19.30 | 19.46 | 19.46 | -0.71% | 744,924 |
| Jan 7, 2026 | 19.51 | 19.79 | 19.38 | 19.60 | 19.60 | 0.51% | 700,716 |
| Jan 6, 2026 | 19.38 | 19.59 | 19.17 | 19.50 | 19.50 | 0.62% | 649,500 |
| Jan 5, 2026 | 19.22 | 19.49 | 19.02 | 19.38 | 19.38 | 0.41% | 832,500 |
| Jan 2, 2026 | 19.50 | 19.59 | 19.26 | 19.30 | 19.30 | -0.67% | 207,000 |
| Dec 31, 2025 | 19.85 | 19.85 | 19.18 | 19.43 | 19.43 | 0.15% | 358,500 |
| Dec 30, 2025 | 19.20 | 19.59 | 19.11 | 19.40 | 19.40 | 1.04% | 1,600,500 |
| Dec 29, 2025 | 19.77 | 19.77 | 19.18 | 19.20 | 19.20 | -2.88% | 1,664,000 |
| Dec 24, 2025 | 20.00 | 20.04 | 19.70 | 19.77 | 19.77 | -0.90% | 329,500 |
| Dec 23, 2025 | 20.10 | 20.18 | 19.73 | 19.95 | 19.95 | -1.04% | 521,562 |
| Dec 22, 2025 | 20.30 | 20.30 | 19.79 | 20.16 | 20.16 | -0.59% | 683,040 |
| Dec 19, 2025 | 20.20 | 20.28 | 19.73 | 20.28 | 20.28 | 1.30% | 820,500 |
| Dec 18, 2025 | 19.90 | 20.10 | 19.81 | 20.02 | 20.02 | -0.30% | 570,500 |
| Dec 17, 2025 | 20.02 | 20.18 | 19.76 | 20.08 | 20.08 | 1.31% | 544,100 |
| Dec 16, 2025 | 19.89 | 19.99 | 19.58 | 19.82 | 19.82 | -0.85% | 483,000 |
| Dec 15, 2025 | 19.30 | 20.20 | 19.30 | 19.99 | 19.99 | -0.15% | 408,500 |
| Dec 12, 2025 | 19.50 | 20.02 | 19.50 | 20.02 | 20.02 | 2.04% | 557,499 |
| Dec 11, 2025 | 19.61 | 19.80 | 19.43 | 19.62 | 19.62 | -0.96% | 443,500 |
| Dec 10, 2025 | 19.89 | 19.89 | 19.40 | 19.81 | 19.81 | 0.25% | 837,626 |
| Dec 9, 2025 | 20.12 | 20.22 | 19.43 | 19.76 | 19.76 | -3.23% | 1,333,500 |
| Dec 8, 2025 | 20.42 | 20.44 | 20.10 | 20.42 | 20.42 | 1.09% | 1,075,000 |
| Dec 5, 2025 | 20.22 | 20.94 | 20.20 | 20.20 | 20.20 | -1.85% | 1,166,000 |
| Dec 4, 2025 | 20.70 | 20.84 | 20.38 | 20.58 | 20.58 | -1.72% | 915,000 |
| Dec 3, 2025 | 20.52 | 20.94 | 20.52 | 20.94 | 20.94 | 0.29% | 1,231,000 |
| Dec 2, 2025 | 19.61 | 20.88 | 19.61 | 20.88 | 20.88 | 6.48% | 2,449,653 |
| Dec 1, 2025 | 19.68 | 19.97 | 19.40 | 19.61 | 19.61 | -0.71% | 590,000 |
| Nov 28, 2025 | 19.74 | 19.84 | 19.66 | 19.75 | 19.75 | -0.85% | 314,000 |
| Nov 27, 2025 | 19.70 | 20.02 | 19.61 | 19.92 | 19.92 | 0.56% | 992,500 |
| Nov 26, 2025 | 19.25 | 19.82 | 19.25 | 19.81 | 19.81 | 0.66% | 702,000 |
| Nov 25, 2025 | 19.29 | 19.75 | 19.29 | 19.68 | 19.68 | 0.46% | 782,500 |
| Nov 24, 2025 | 19.33 | 19.59 | 19.10 | 19.59 | 19.59 | 1.45% | 1,018,700 |
| Nov 21, 2025 | 19.47 | 19.51 | 19.01 | 19.31 | 19.31 | -1.18% | 1,231,500 |
| Nov 20, 2025 | 19.17 | 19.54 | 19.17 | 19.54 | 19.54 | 1.93% | 1,141,500 |
| Nov 19, 2025 | 18.80 | 19.37 | 18.80 | 19.17 | 19.17 | -1.08% | 815,500 |
| Nov 18, 2025 | 19.50 | 19.80 | 19.20 | 19.38 | 19.38 | -1.72% | 1,037,500 |
| Nov 17, 2025 | 19.50 | 19.72 | 19.40 | 19.72 | 19.72 | 1.13% | 1,053,500 |
| Nov 14, 2025 | 19.55 | 19.88 | 19.40 | 19.50 | 19.50 | -0.76% | 1,293,500 |
| Nov 13, 2025 | 19.60 | 19.79 | 19.35 | 19.65 | 19.65 | 0.31% | 1,200,000 |
| Nov 12, 2025 | 18.92 | 19.59 | 18.88 | 19.59 | 19.59 | 2.51% | 2,338,500 |
| Nov 11, 2025 | 19.00 | 19.15 | 18.71 | 19.11 | 19.11 | 0.58% | 1,027,938 |
| Nov 10, 2025 | 18.57 | 19.20 | 18.41 | 19.00 | 19.00 | 2.32% | 1,549,500 |
| Nov 7, 2025 | 18.37 | 18.68 | 18.16 | 18.57 | 18.57 | 0.43% | 946,000 |
| Nov 6, 2025 | 17.86 | 18.85 | 17.86 | 18.49 | 18.49 | 3.53% | 2,376,500 |
| Nov 5, 2025 | 17.20 | 17.87 | 17.10 | 17.86 | 17.86 | 3.30% | 843,000 |
| Nov 4, 2025 | 17.70 | 17.70 | 17.15 | 17.29 | 17.29 | -1.43% | 928,000 |
| Nov 3, 2025 | 17.00 | 17.71 | 17.00 | 17.54 | 17.54 | -2.61% | 1,128,000 |
| Oct 31, 2025 | 18.45 | 18.50 | 18.00 | 18.01 | 17.08 | -1.04% | 1,607,500 |
| Oct 30, 2025 | 18.31 | 18.38 | 18.14 | 18.20 | 17.26 | -0.71% | 1,164,500 |
| Oct 28, 2025 | 18.55 | 18.55 | 18.28 | 18.33 | 17.38 | -1.13% | 968,310 |
| Oct 27, 2025 | 18.50 | 18.67 | 18.50 | 18.54 | 17.58 | 0.05% | 563,500 |
| Oct 24, 2025 | 18.47 | 18.55 | 18.32 | 18.53 | 17.57 | 0.71% | 622,000 |
| Oct 23, 2025 | 18.22 | 18.47 | 18.10 | 18.40 | 17.45 | 0.16% | 795,040 |
| Oct 22, 2025 | 18.18 | 18.43 | 17.94 | 18.37 | 17.42 | 1.60% | 792,500 |
| Oct 21, 2025 | 18.15 | 18.20 | 18.02 | 18.08 | 17.15 | 0.61% | 597,000 |
| Oct 20, 2025 | 17.95 | 18.05 | 17.85 | 17.97 | 17.04 | 0.11% | 617,500 |
| Oct 17, 2025 | 18.16 | 18.24 | 17.86 | 17.95 | 17.02 | -1.16% | 724,085 |
| Oct 16, 2025 | 18.15 | 18.30 | 17.98 | 18.16 | 17.22 | 0.33% | 794,500 |
| Oct 15, 2025 | 18.00 | 18.11 | 17.59 | 18.10 | 17.17 | 2.55% | 886,680 |
| Oct 14, 2025 | 18.12 | 18.12 | 17.58 | 17.65 | 16.74 | -2.11% | 1,061,580 |
| Oct 13, 2025 | 17.96 | 18.12 | 17.69 | 18.03 | 17.10 | -0.61% | 966,500 |