JTF International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.580	0.580	0.580	0.580	0.580	0
2022-11-18	0.550	0.580	0.550	0.580	0.580	100,000
2022-11-17	0.570	0.570	0.570	0.570	0.570	0
2022-11-16	0.580	0.580	0.580	0.580	0.580	0
2022-11-15	0.550	0.580	0.550	0.580	0.580	2,008,000
2022-11-14	0.580	0.580	0.580	0.580	0.580	0
2022-11-11	0.580	0.580	0.580	0.580	0.580	0
2022-11-10	0.550	0.580	0.550	0.580	0.580	28,000
2022-11-09	0.570	0.570	0.570	0.570	0.570	0
2022-11-08	0.570	0.570	0.570	0.570	0.570	0
2022-11-07	0.580	0.580	0.580	0.580	0.580	0
2022-11-04	0.580	0.580	0.580	0.580	0.580	0
2022-11-03	0.580	0.580	0.580	0.580	0.580	0
2022-11-02	0.580	0.580	0.580	0.580	0.580	0
2022-11-01	0.570	0.580	0.550	0.580	0.580	452,000
2022-10-31	0.580	0.580	0.580	0.580	0.580	0
2022-10-28	0.590	0.590	0.590	0.590	0.590	0
2022-10-27	0.570	0.590	0.550	0.590	0.590	16,000
2022-10-26	0.550	0.550	0.550	0.550	0.550	0
2022-10-25	0.550	0.550	0.550	0.550	0.550	28,000
2022-10-24	0.570	0.600	0.540	0.600	0.600	192,000
2022-10-21	0.580	0.610	0.570	0.570	0.570	1,424,000
2022-10-20	0.590	0.590	0.590	0.590	0.590	0
2022-10-19	0.550	0.590	0.540	0.590	0.590	560,000
2022-10-18	0.570	0.570	0.570	0.570	0.570	0
2022-10-17	0.570	0.570	0.570	0.570	0.570	0
2022-10-14	0.570	0.570	0.570	0.570	0.570	0
2022-10-13	0.570	0.570	0.570	0.570	0.570	0
2022-10-12	0.570	0.570	0.570	0.570	0.570	0
2022-10-11	0.550	0.570	0.520	0.570	0.570	860,000
2022-10-10	0.540	0.570	0.540	0.570	0.570	52,000
2022-10-07	0.560	0.560	0.540	0.540	0.540	92,000
2022-10-06	0.570	0.570	0.570	0.570	0.570	0
2022-10-05	0.560	0.570	0.550	0.570	0.570	28,000
2022-10-03	0.550	0.570	0.540	0.570	0.570	48,000
2022-09-30	0.570	0.570	0.570	0.570	0.570	0
2022-09-29	0.540	0.570	0.530	0.570	0.570	280,000
2022-09-28	0.570	0.570	0.570	0.570	0.570	0
2022-09-27	0.540	0.570	0.530	0.570	0.570	412,000
2022-09-26	0.530	0.570	0.520	0.570	0.570	2,208,000
2022-09-23	0.530	0.550	0.530	0.550	0.550	36,000
2022-09-22	0.550	0.550	0.550	0.550	0.550	0
2022-09-21	0.550	0.550	0.550	0.550	0.550	0
2022-09-20	0.530	0.560	0.520	0.560	0.560	172,000
2022-09-19	0.560	0.560	0.560	0.560	0.560	0
2022-09-16	0.570	0.570	0.570	0.570	0.570	0
2022-09-15	0.520	0.570	0.520	0.570	0.570	424,000
2022-09-14	0.540	0.540	0.540	0.540	0.540	0
2022-09-13	0.540	0.540	0.540	0.540	0.540	0
2022-09-09	0.540	0.540	0.540	0.540	0.540	0
2022-09-08	0.530	0.550	0.510	0.540	0.540	236,000
2022-09-07	0.530	0.540	0.510	0.540	0.540	84,000
2022-09-06	0.550	0.550	0.550	0.550	0.550	0
2022-09-05	0.550	0.550	0.550	0.550	0.550	0
2022-09-02	0.550	0.550	0.550	0.550	0.550	0
2022-09-01	0.530	0.560	0.530	0.550	0.550	20,000
2022-08-31	0.540	0.540	0.540	0.540	0.540	0
2022-08-30	0.550	0.550	0.540	0.540	0.540	56,000
2022-08-29	0.570	0.570	0.570	0.570	0.570	0
2022-08-26	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 17 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.