JTF International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.610	0.650	0.610	0.640	0.640	996,000
2022-02-18	0.640	0.640	0.630	0.630	0.630	20,000
2022-02-17	0.620	0.640	0.620	0.640	0.640	996,000
2022-02-15	0.620	0.640	0.620	0.630	0.630	824,000
2022-02-11	0.620	0.630	0.620	0.630	0.630	788,000
2022-01-31	0.630	0.630	0.630	0.630	0.630	92,000
2022-01-28	0.630	0.630	0.630	0.630	0.630	88,000
2022-01-27	0.630	0.650	0.630	0.640	0.640	36,000
2022-01-26	0.650	0.650	0.640	0.640	0.640	260,000
2022-01-25	0.650	0.650	0.650	0.650	0.650	84,000
2022-01-24	0.660	0.670	0.650	0.650	0.650	660,000
2022-01-21	0.670	0.670	0.670	0.670	0.670	12,000
2022-01-20	0.670	0.670	0.670	0.670	0.670	648,000
2022-01-18	0.670	0.680	0.670	0.680	0.680	128,000
2022-01-17	0.660	0.670	0.650	0.670	0.670	88,000
2022-01-14	0.650	0.680	0.650	0.680	0.680	1,264,000
2022-01-13	0.660	0.670	0.650	0.650	0.650	104,000
2022-01-12	0.680	0.690	0.670	0.680	0.680	664,000
2022-01-10	0.660	0.690	0.660	0.690	0.690	340,000
2022-01-07	0.670	0.670	0.660	0.660	0.660	344,000
2022-01-06	0.690	0.700	0.670	0.670	0.670	1,020,000
2022-01-05	0.690	0.690	0.690	0.690	0.690	320,000
2022-01-04	0.660	0.690	0.650	0.680	0.680	152,000
2022-01-03	0.700	0.700	0.700	0.700	0.700	320,000
2021-12-31	0.690	0.700	0.670	0.700	0.700	2,240,000
2021-12-30	0.680	0.700	0.680	0.690	0.690	968,000
2021-12-29	0.680	0.700	0.680	0.700	0.700	24,000
2021-12-28	0.700	0.700	0.700	0.700	0.700	320,000
2021-12-23	0.710	0.710	0.710	0.710	0.710	28,000
2021-12-22	0.680	0.720	0.680	0.720	0.720	1,028,000
2021-12-20	0.690	0.690	0.650	0.690	0.690	988,000
2021-12-17	0.670	0.670	0.670	0.670	0.670	4,000
2021-12-16	0.700	0.700	0.670	0.670	0.670	996,000
2021-12-15	0.670	0.700	0.670	0.700	0.700	764,000
2021-12-14	0.650	0.700	0.650	0.690	0.690	1,156,000
2021-12-13	0.640	0.700	0.640	0.660	0.660	1,340,000
2021-12-10	0.700	0.710	0.700	0.710	0.710	1,384,000
2021-12-09	0.640	0.700	0.630	0.670	0.670	156,000
2021-12-08	0.640	0.640	0.620	0.630	0.630	1,116,000
2021-12-07	0.650	0.660	0.650	0.660	0.660	164,000
2021-12-06	0.650	0.650	0.630	0.640	0.640	68,000
2021-12-03	0.670	0.690	0.650	0.650	0.650	492,000
2021-12-02	0.670	0.730	0.670	0.720	0.720	200,000
2021-12-01	0.670	0.720	0.630	0.680	0.680	1,380,000
2021-11-30	0.640	0.680	0.640	0.670	0.670	720,000
2021-11-26	0.640	0.660	0.640	0.660	0.660	24,000
2021-11-25	0.650	0.670	0.640	0.640	0.640	116,000
2021-11-24	0.650	0.680	0.640	0.680	0.680	7,240,000
2021-11-23	0.660	0.660	0.640	0.660	0.660	1,712,000
2021-11-22	0.660	0.680	0.640	0.660	0.660	3,444,000
2021-11-19	0.650	0.660	0.630	0.660	0.660	2,804,000
2021-11-18	0.610	0.660	0.600	0.650	0.650	2,060,000
2021-11-17	0.630	0.640	0.630	0.640	0.640	20,000
2021-11-16	0.630	0.630	0.610	0.610	0.610	972,000
2021-11-15	0.610	0.660	0.610	0.660	0.660	260,000
2021-11-12	0.630	0.630	0.620	0.620	0.620	20,000
2021-11-11	0.630	0.630	0.630	0.630	0.630	364,000
2021-11-10	0.610	0.650	0.610	0.640	0.640	640,000
2021-11-09	0.630	0.630	0.620	0.630	0.630	470,000
2021-11-08	0.600	0.620	0.600	0.620	0.620	504,000

← NewerPage 20 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.