JTF International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.255	0.255	0.250	0.255	0.255	2,240,000
2025-05-08	0.255	0.270	0.250	0.250	0.250	4,300,000
2025-05-06	0.250	0.250	0.250	0.250	0.250	1,224,000
2025-05-02	0.270	0.270	0.270	0.270	0.270	4,000
2025-04-30	0.300	0.300	0.255	0.260	0.260	0
2025-04-29	0.300	0.300	0.255	0.260	0.260	1,652,000
2025-04-28	0.300	0.300	0.255	0.260	0.260	1,652,000
2025-04-25	0.255	0.300	0.255	0.300	0.300	1,208,000
2025-04-24	0.255	0.300	0.255	0.300	0.300	1,208,000
2025-04-23	0.255	0.300	0.255	0.300	0.300	1,208,000
2025-04-22	0.255	0.315	0.231	0.310	0.310	0
2025-04-17	0.255	0.315	0.231	0.310	0.310	7,676,000
2025-04-16	0.280	0.300	0.200	0.300	0.300	1,736,000
2025-04-15	0.246	0.246	0.246	0.246	0.246	4,000
2025-04-14	0.246	0.246	0.246	0.246	0.246	4,000
2025-04-11	0.231	0.235	0.215	0.215	0.215	2,468,000
2025-04-10	0.245	0.270	0.240	0.246	0.246	76,000
2025-04-09	0.245	0.270	0.240	0.246	0.246	76,000
2025-04-08	0.242	0.300	0.240	0.300	0.300	7,204,000
2025-04-07	0.300	0.315	0.240	0.240	0.240	3,664,000
2025-04-03	0.335	0.335	0.335	0.335	0.335	4,000
2025-04-02	0.330	0.330	0.330	0.330	0.330	16,000
2025-04-01	0.325	0.340	0.275	0.335	0.335	172,000
2025-03-31	0.375	0.375	0.365	0.365	0.365	0
2025-03-28	0.375	0.375	0.365	0.365	0.365	8,000
2025-03-27	0.365	0.365	0.325	0.365	0.365	8,000
2025-03-26	0.375	0.375	0.370	0.370	0.370	8,000
2025-03-25	0.375	0.375	0.375	0.375	0.375	8,000
2025-03-24	0.380	0.380	0.325	0.380	0.380	1,068,000
2025-03-21	0.335	0.380	0.335	0.380	0.380	0
2025-03-20	0.335	0.380	0.335	0.380	0.380	20,000
2025-03-19	0.335	0.380	0.335	0.380	0.380	0
2025-03-18	0.335	0.380	0.335	0.380	0.380	20,000
2025-03-17	0.335	0.380	0.335	0.380	0.380	20,000
2025-03-14	0.335	0.380	0.335	0.380	0.380	20,000
2025-03-13	0.380	0.390	0.380	0.380	0.380	80,000
2025-03-12	0.320	0.380	0.300	0.380	0.380	280,000
2025-03-11	0.320	0.350	0.320	0.350	0.350	72,000
2025-03-10	0.320	0.350	0.320	0.350	0.350	72,000
2025-03-07	0.355	0.355	0.355	0.355	0.355	1,004,000
2025-03-06	0.320	0.350	0.315	0.345	0.345	24,000
2025-03-05	0.310	0.355	0.310	0.355	0.355	0
2025-03-04	0.310	0.355	0.310	0.355	0.355	0
2025-03-03	0.310	0.355	0.310	0.355	0.355	0
2025-02-28	0.310	0.355	0.310	0.355	0.355	72,000
2025-02-27	0.310	0.355	0.310	0.355	0.355	72,000
2025-02-26	0.330	0.355	0.330	0.355	0.355	80,000
2025-02-25	0.330	0.355	0.330	0.355	0.355	80,000
2025-02-24	0.330	0.355	0.330	0.355	0.355	80,000
2025-02-21	0.315	0.350	0.315	0.350	0.350	80,000
2025-02-20	0.320	0.320	0.320	0.320	0.320	4,000
2025-02-19	0.295	0.310	0.295	0.310	0.310	648,000
2025-02-18	0.325	0.350	0.300	0.310	0.310	448,000
2025-02-17	0.325	0.345	0.275	0.345	0.345	516,000
2025-02-14	0.360	0.360	0.350	0.350	0.350	60,000
2025-02-13	0.360	0.360	0.340	0.350	0.350	108,000
2025-02-12	0.340	0.375	0.335	0.375	0.375	96,000
2025-02-11	0.355	0.375	0.325	0.355	0.355	580,000
2025-02-10	0.320	0.355	0.320	0.355	0.355	0
2025-02-07	0.320	0.355	0.320	0.355	0.355	592,000

← NewerPage 7 of 21 · 1,211 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.