JNBY Design Limited (HKG:3306)
Hong Kong
· Delayed Price · Currency is HKD 21.66
-0.16 (-0.73%)
Apr 29, 2026, 4:08 PM HKT
JNBY Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.08 | 22.10 | 21.50 | 21.66 | 21.66 | -0.73% | 665,841 |
| Apr 28, 2026 | 21.62 | 21.90 | 21.22 | 21.82 | 21.82 | 0.83% | 911,500 |
| Apr 27, 2026 | 21.80 | 22.24 | 21.50 | 21.64 | 21.64 | -0.73% | 1,419,375 |
| Apr 24, 2026 | 21.58 | 21.94 | 21.50 | 21.80 | 21.80 | -0.73% | 1,875,120 |
| Apr 23, 2026 | 22.08 | 22.14 | 21.54 | 21.96 | 21.96 | -1.08% | 821,500 |
| Apr 22, 2026 | 22.84 | 22.84 | 21.98 | 22.20 | 22.20 | -1.51% | 932,000 |
| Apr 21, 2026 | 21.94 | 22.70 | 21.94 | 22.54 | 22.54 | 2.73% | 939,000 |
| Apr 20, 2026 | 21.46 | 22.28 | 21.38 | 21.94 | 21.94 | 2.24% | 673,000 |
| Apr 17, 2026 | 21.70 | 21.82 | 21.14 | 21.46 | 21.46 | -2.01% | 952,000 |
| Apr 16, 2026 | 22.10 | 22.10 | 21.40 | 21.90 | 21.90 | 0.37% | 991,904 |
| Apr 15, 2026 | 22.00 | 22.08 | 21.60 | 21.82 | 21.82 | -0.91% | 815,000 |
| Apr 14, 2026 | 22.30 | 22.30 | 21.98 | 22.02 | 22.02 | 0.55% | 311,000 |
| Apr 13, 2026 | 22.32 | 22.32 | 21.76 | 21.90 | 21.90 | -1.88% | 348,000 |
| Apr 10, 2026 | 22.68 | 22.68 | 22.12 | 22.32 | 22.32 | -0.89% | 720,010 |
| Apr 9, 2026 | 22.52 | 22.72 | 22.32 | 22.52 | 22.52 | 0.27% | 853,468 |
| Apr 8, 2026 | 21.48 | 22.62 | 21.48 | 22.46 | 22.46 | 4.56% | 1,052,000 |
| Apr 2, 2026 | 21.14 | 21.74 | 21.14 | 21.48 | 21.48 | -1.65% | 935,500 |
| Apr 1, 2026 | 21.40 | 22.00 | 21.20 | 21.84 | 21.84 | 4.00% | 1,115,000 |
| Mar 31, 2026 | 21.50 | 21.70 | 20.94 | 21.00 | 21.00 | -1.78% | 422,592 |
| Mar 30, 2026 | 21.48 | 21.88 | 21.32 | 21.38 | 21.38 | -2.20% | 796,792 |
| Mar 27, 2026 | 21.10 | 22.06 | 21.10 | 21.86 | 21.86 | 0.64% | 1,120,500 |
| Mar 26, 2026 | 21.90 | 21.94 | 21.58 | 21.72 | 21.72 | -0.82% | 1,165,000 |
| Mar 25, 2026 | 22.20 | 22.34 | 21.60 | 21.90 | 21.90 | -1.17% | 770,500 |
| Mar 24, 2026 | 21.50 | 22.38 | 21.20 | 22.16 | 22.16 | 3.75% | 3,358,000 |
| Mar 23, 2026 | 22.10 | 22.10 | 21.14 | 21.36 | 20.84 | -2.55% | 1,848,000 |
| Mar 20, 2026 | 22.00 | 22.38 | 21.60 | 21.92 | 21.39 | -0.72% | 1,529,992 |
| Mar 19, 2026 | 22.30 | 22.96 | 21.88 | 22.08 | 21.54 | -2.47% | 1,127,714 |
| Mar 18, 2026 | 22.32 | 22.96 | 22.32 | 22.64 | 22.09 | 1.07% | 1,848,097 |
| Mar 17, 2026 | 21.72 | 22.94 | 21.72 | 22.40 | 21.85 | 2.94% | 2,722,500 |
| Mar 16, 2026 | 21.56 | 21.94 | 21.34 | 21.76 | 21.23 | 0.93% | 1,667,000 |
| Mar 13, 2026 | 22.24 | 22.68 | 21.54 | 21.56 | 21.04 | -4.01% | 2,749,500 |
| Mar 12, 2026 | 21.32 | 22.46 | 21.32 | 22.46 | 21.91 | 4.86% | 4,227,500 |
| Mar 11, 2026 | 21.08 | 21.96 | 21.08 | 21.42 | 20.90 | 1.13% | 1,520,000 |
| Mar 10, 2026 | 21.20 | 21.62 | 21.14 | 21.18 | 20.66 | -0.09% | 1,139,500 |
| Mar 9, 2026 | 20.32 | 21.34 | 20.24 | 21.20 | 20.68 | 0.09% | 3,013,666 |
| Mar 6, 2026 | 20.40 | 21.18 | 20.36 | 21.18 | 20.66 | 2.52% | 11,882,550 |
| Mar 5, 2026 | 20.98 | 21.26 | 20.46 | 20.66 | 20.16 | -1.53% | 3,669,621 |
| Mar 4, 2026 | 20.98 | 21.22 | 20.62 | 20.98 | 20.47 | 0.10% | 3,487,000 |
| Mar 3, 2026 | 22.08 | 22.20 | 20.84 | 20.96 | 20.45 | -4.47% | 2,219,000 |
| Mar 2, 2026 | 21.52 | 22.42 | 20.90 | 21.94 | 21.41 | 1.95% | 5,095,718 |
| Feb 27, 2026 | 20.50 | 21.72 | 20.32 | 21.52 | 21.00 | 7.17% | 6,834,287 |
| Feb 26, 2026 | 20.84 | 20.84 | 20.02 | 20.08 | 19.59 | -2.71% | 881,000 |
| Feb 25, 2026 | 20.58 | 21.14 | 20.50 | 20.64 | 20.14 | 0.29% | 1,234,775 |
| Feb 24, 2026 | 21.66 | 21.78 | 20.46 | 20.58 | 20.08 | -5.51% | 2,287,602 |
| Feb 23, 2026 | 21.08 | 21.80 | 20.98 | 21.78 | 21.25 | 3.91% | 838,500 |
| Feb 20, 2026 | 20.44 | 21.02 | 20.38 | 20.96 | 20.45 | 0.38% | 647,000 |
| Feb 16, 2026 | 20.50 | 20.94 | 20.40 | 20.88 | 20.37 | 1.85% | 247,000 |
| Feb 13, 2026 | 21.10 | 21.10 | 20.20 | 20.50 | 20.00 | -1.25% | 872,000 |
| Feb 12, 2026 | 21.30 | 21.36 | 20.46 | 20.76 | 20.25 | -0.48% | 1,368,672 |
| Feb 11, 2026 | 21.18 | 21.66 | 20.78 | 20.86 | 20.35 | -1.14% | 1,081,500 |
| Feb 10, 2026 | 20.68 | 21.10 | 20.40 | 21.10 | 20.59 | 2.53% | 1,255,148 |
| Feb 9, 2026 | 19.66 | 20.84 | 19.66 | 20.58 | 20.08 | 4.89% | 4,536,216 |
| Feb 6, 2026 | 19.48 | 19.75 | 19.07 | 19.62 | 19.14 | 0.77% | 2,504,333 |
| Feb 5, 2026 | 18.99 | 19.50 | 18.99 | 19.47 | 19.00 | 0.72% | 818,664 |
| Feb 4, 2026 | 18.75 | 19.49 | 18.75 | 19.33 | 18.86 | 2.49% | 1,531,500 |
| Feb 3, 2026 | 19.32 | 19.33 | 18.75 | 18.86 | 18.40 | -2.33% | 1,573,500 |
| Feb 2, 2026 | 19.26 | 19.55 | 19.06 | 19.31 | 18.84 | 0.26% | 1,969,000 |
| Jan 30, 2026 | 19.18 | 19.33 | 18.84 | 19.26 | 18.79 | 0.73% | 2,045,226 |
| Jan 29, 2026 | 18.95 | 19.24 | 18.74 | 19.12 | 18.65 | 1.16% | 2,759,474 |
| Jan 28, 2026 | 18.54 | 19.00 | 18.37 | 18.90 | 18.44 | 1.45% | 1,870,000 |
| Jan 27, 2026 | 19.27 | 19.27 | 18.58 | 18.63 | 18.18 | -3.32% | 4,802,000 |
| Jan 26, 2026 | 19.05 | 19.78 | 19.00 | 19.27 | 18.80 | -0.46% | 3,110,924 |
| Jan 23, 2026 | 20.12 | 20.42 | 18.91 | 19.36 | 18.89 | -6.20% | 12,640,000 |
| Jan 22, 2026 | 20.42 | 21.12 | 20.42 | 20.64 | 20.14 | 1.38% | 1,685,500 |
| Jan 21, 2026 | 20.22 | 20.48 | 19.63 | 20.36 | 19.86 | 0.69% | 921,000 |
| Jan 20, 2026 | 20.10 | 20.38 | 19.92 | 20.22 | 19.73 | 1.51% | 701,000 |
| Jan 19, 2026 | 20.00 | 20.12 | 19.74 | 19.92 | 19.44 | -0.40% | 599,000 |
| Jan 16, 2026 | 20.08 | 20.36 | 19.80 | 20.00 | 19.51 | 0.35% | 818,698 |
| Jan 15, 2026 | 19.65 | 20.24 | 19.65 | 19.93 | 19.44 | - | 582,964 |
| Jan 14, 2026 | 19.50 | 19.99 | 19.50 | 19.93 | 19.44 | 1.74% | 768,500 |
| Jan 13, 2026 | 19.13 | 19.82 | 19.13 | 19.59 | 19.11 | 0.88% | 425,000 |
| Jan 12, 2026 | 19.61 | 19.67 | 19.15 | 19.42 | 18.95 | -1.42% | 569,000 |
| Jan 9, 2026 | 19.58 | 19.97 | 19.51 | 19.70 | 19.22 | 1.23% | 608,000 |
| Jan 8, 2026 | 19.61 | 19.76 | 19.30 | 19.46 | 18.99 | -0.71% | 744,924 |
| Jan 7, 2026 | 19.51 | 19.79 | 19.38 | 19.60 | 19.12 | 0.51% | 700,716 |
| Jan 6, 2026 | 19.38 | 19.59 | 19.17 | 19.50 | 19.03 | 0.62% | 649,500 |
| Jan 5, 2026 | 19.22 | 19.49 | 19.02 | 19.38 | 18.91 | 0.41% | 832,500 |
| Jan 2, 2026 | 19.50 | 19.59 | 19.26 | 19.30 | 18.83 | -0.67% | 207,000 |
| Dec 31, 2025 | 19.85 | 19.85 | 19.18 | 19.43 | 18.96 | 0.15% | 358,500 |
| Dec 30, 2025 | 19.20 | 19.59 | 19.11 | 19.40 | 18.93 | 1.04% | 1,600,500 |
| Dec 29, 2025 | 19.77 | 19.77 | 19.18 | 19.20 | 18.73 | -2.88% | 1,664,000 |
| Dec 24, 2025 | 20.00 | 20.04 | 19.70 | 19.77 | 19.29 | -0.90% | 329,500 |
| Dec 23, 2025 | 20.10 | 20.18 | 19.73 | 19.95 | 19.46 | -1.04% | 521,562 |
| Dec 22, 2025 | 20.30 | 20.30 | 19.79 | 20.16 | 19.67 | -0.59% | 683,040 |
| Dec 19, 2025 | 20.20 | 20.28 | 19.73 | 20.28 | 19.79 | 1.30% | 820,500 |
| Dec 18, 2025 | 19.90 | 20.10 | 19.81 | 20.02 | 19.53 | -0.30% | 570,500 |
| Dec 17, 2025 | 20.02 | 20.18 | 19.76 | 20.08 | 19.59 | 1.31% | 544,100 |
| Dec 16, 2025 | 19.89 | 19.99 | 19.58 | 19.82 | 19.34 | -0.85% | 483,000 |
| Dec 15, 2025 | 19.30 | 20.20 | 19.30 | 19.99 | 19.50 | -0.15% | 408,500 |
| Dec 12, 2025 | 19.50 | 20.02 | 19.50 | 20.02 | 19.53 | 2.04% | 557,499 |
| Dec 11, 2025 | 19.61 | 19.80 | 19.43 | 19.62 | 19.14 | -0.96% | 443,500 |
| Dec 10, 2025 | 19.89 | 19.89 | 19.40 | 19.81 | 19.33 | 0.25% | 837,626 |
| Dec 9, 2025 | 20.12 | 20.22 | 19.43 | 19.76 | 19.28 | -3.23% | 1,333,500 |
| Dec 8, 2025 | 20.42 | 20.44 | 20.10 | 20.42 | 19.92 | 1.09% | 1,075,000 |
| Dec 5, 2025 | 20.22 | 20.94 | 20.20 | 20.20 | 19.71 | -1.85% | 1,166,000 |
| Dec 4, 2025 | 20.70 | 20.84 | 20.38 | 20.58 | 20.08 | -1.72% | 915,000 |
| Dec 3, 2025 | 20.52 | 20.94 | 20.52 | 20.94 | 20.43 | 0.29% | 1,231,000 |
| Dec 2, 2025 | 19.61 | 20.88 | 19.61 | 20.88 | 20.37 | 6.48% | 2,449,653 |
| Dec 1, 2025 | 19.68 | 19.97 | 19.40 | 19.61 | 19.13 | -0.71% | 590,000 |
| Nov 28, 2025 | 19.74 | 19.84 | 19.66 | 19.75 | 19.27 | -0.85% | 314,000 |