JTF International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.650	0.650	0.620	0.650	0.650	184,000
2023-08-16	0.680	0.680	0.640	0.650	0.650	28,000
2023-08-15	0.680	0.680	0.670	0.670	0.670	0
2023-08-14	0.680	0.680	0.670	0.670	0.670	28,000
2023-08-11	0.670	0.690	0.670	0.690	0.690	8,000
2023-08-10	0.700	0.700	0.670	0.670	0.670	0
2023-08-09	0.700	0.700	0.670	0.670	0.670	60,000
2023-08-08	0.700	0.700	0.670	0.700	0.700	0
2023-08-07	0.700	0.700	0.670	0.700	0.700	72,000
2023-08-04	0.710	0.710	0.700	0.700	0.700	220,000
2023-08-03	0.660	0.710	0.660	0.710	0.710	492,000
2023-08-02	0.710	0.710	0.680	0.680	0.680	0
2023-08-01	0.710	0.710	0.690	0.690	0.690	72,000
2023-07-31	0.670	0.670	0.670	0.670	0.670	64,000
2023-07-28	0.660	0.670	0.660	0.670	0.670	0
2023-07-27	0.660	0.660	0.660	0.660	0.660	20,000
2023-07-26	0.650	0.660	0.650	0.660	0.660	16,000
2023-07-25	0.680	0.690	0.680	0.690	0.690	16,000
2023-07-24	0.670	0.670	0.660	0.660	0.660	0
2023-07-21	0.670	0.670	0.660	0.660	0.660	44,000
2023-07-20	0.690	0.700	0.670	0.700	0.700	0
2023-07-19	0.690	0.700	0.670	0.700	0.700	0
2023-07-18	0.690	0.700	0.670	0.700	0.700	20,000
2023-07-14	0.690	0.690	0.690	0.690	0.690	0
2023-07-13	0.670	0.710	0.670	0.710	0.710	28,000
2023-07-12	0.680	0.740	0.660	0.730	0.730	92,000
2023-07-11	0.700	0.700	0.700	0.700	0.700	4,000
2023-07-10	0.720	0.760	0.670	0.680	0.680	168,000
2023-07-07	0.720	0.720	0.720	0.720	0.720	0
2023-07-06	0.720	0.720	0.720	0.720	0.720	52,000
2023-07-05	0.720	0.720	0.720	0.720	0.720	28,000
2023-07-04	0.730	0.730	0.730	0.730	0.730	32,000
2023-07-03	0.720	0.720	0.720	0.720	0.720	0
2023-06-30	0.720	0.720	0.720	0.720	0.720	140,000
2023-06-29	0.720	0.720	0.670	0.720	0.720	1,404,000
2023-06-28	0.720	0.720	0.720	0.720	0.720	0
2023-06-27	0.730	0.730	0.730	0.730	0.730	0
2023-06-26	0.730	0.730	0.730	0.730	0.730	52,000
2023-06-23	0.730	0.730	0.720	0.730	0.730	520,000
2023-06-21	0.740	0.740	0.740	0.740	0.740	4,000
2023-06-20	0.730	0.750	0.730	0.740	0.740	20,000
2023-06-19	0.750	0.750	0.750	0.750	0.750	24,000
2023-06-16	0.720	0.780	0.710	0.750	0.750	64,000
2023-06-15	0.720	0.720	0.720	0.720	0.720	4,000
2023-06-14	0.730	0.760	0.730	0.750	0.750	116,000
2023-06-13	0.730	0.730	0.730	0.730	0.730	0
2023-06-12	0.740	0.750	0.700	0.720	0.720	720,000
2023-06-09	0.720	0.720	0.720	0.720	0.720	240,000
2023-06-08	0.720	0.720	0.720	0.720	0.720	72,000
2023-06-07	0.650	0.660	0.650	0.650	0.650	82,000
2023-06-06	0.680	0.690	0.680	0.690	0.690	60,000
2023-06-05	0.740	0.740	0.700	0.700	0.700	156,000
2023-06-02	0.710	0.750	0.710	0.740	0.740	40,000
2023-06-01	0.710	0.710	0.710	0.710	0.710	0
2023-05-31	0.740	0.740	0.690	0.700	0.700	440,000
2023-05-30	0.680	0.830	0.680	0.740	0.740	4,136,000
2023-05-29	0.650	0.730	0.650	0.700	0.700	636,000
2023-05-25	0.630	0.710	0.630	0.710	0.710	12,308,000
2023-05-24	0.620	0.680	0.620	0.630	0.630	90,000
2023-05-23	0.620	0.630	0.620	0.630	0.630	192,000

← NewerPage 14 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.