JTF International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.445	0.445	0.440	0.440	0.440	152,000
2024-11-05	0.465	0.470	0.445	0.450	0.450	32,000
2024-11-04	0.445	0.480	0.430	0.475	0.475	72,000
2024-11-01	0.425	0.500	0.400	0.445	0.445	3,388,000
2024-10-31	0.495	0.495	0.465	0.465	0.465	1,112,000
2024-10-30	0.495	0.495	0.465	0.465	0.465	1,112,000
2024-10-29	0.450	0.500	0.450	0.485	0.485	256,000
2024-10-28	0.450	0.500	0.450	0.500	0.500	256,000
2024-10-25	0.450	0.500	0.450	0.500	0.500	256,000
2024-10-24	0.440	0.450	0.405	0.450	0.450	444,000
2024-10-23	0.440	0.450	0.405	0.450	0.450	444,000
2024-10-22	0.460	0.630	0.450	0.450	0.450	880,000
2024-10-21	0.460	0.630	0.450	0.450	0.450	880,000
2024-10-18	0.435	0.475	0.420	0.450	0.450	1,456,000
2024-10-17	0.450	0.460	0.410	0.430	0.430	1,492,000
2024-10-16	0.440	0.450	0.430	0.430	0.430	412,000
2024-10-15	0.430	0.500	0.430	0.470	0.470	694,000
2024-10-14	0.430	0.500	0.430	0.470	0.470	694,000
2024-10-10	0.465	0.485	0.465	0.480	0.480	480,000
2024-10-09	0.480	0.480	0.385	0.480	0.480	480,000
2024-10-08	0.465	0.485	0.465	0.480	0.480	36,000
2024-10-07	0.465	0.485	0.465	0.485	0.485	36,000
2024-10-04	0.465	0.485	0.465	0.485	0.485	36,000
2024-10-03	0.465	0.470	0.420	0.465	0.465	276,000
2024-10-02	0.475	0.480	0.450	0.470	0.470	1,200,000
2024-09-30	0.460	0.480	0.460	0.480	0.480	744,000
2024-09-27	0.460	0.480	0.460	0.480	0.480	744,000
2024-09-26	0.500	0.500	0.455	0.485	0.485	420,000
2024-09-25	0.440	0.530	0.435	0.510	0.510	1,948,000
2024-09-24	0.440	0.530	0.435	0.510	0.510	1,948,000
2024-09-23	0.455	0.485	0.455	0.485	0.485	40,000
2024-09-20	0.450	0.455	0.450	0.455	0.455	396,000
2024-09-19	0.425	0.480	0.420	0.480	0.480	304,000
2024-09-17	0.390	0.490	0.355	0.480	0.480	1,324,000
2024-09-16	0.480	0.480	0.480	0.480	0.480	320,000
2024-09-13	0.480	0.480	0.385	0.465	0.465	1,056,000
2024-09-12	0.400	0.480	0.400	0.480	0.480	1,624,000
2024-09-11	0.400	0.480	0.400	0.480	0.480	1,624,000
2024-09-10	0.400	0.400	0.335	0.400	0.400	1,208,000
2024-09-09	0.405	0.405	0.370	0.400	0.400	548,000
2024-09-05	0.450	0.485	0.400	0.440	0.440	0
2024-09-04	0.450	0.485	0.400	0.440	0.440	1,700,000
2024-09-03	0.345	0.385	0.310	0.385	0.385	244,000
2024-09-02	0.345	0.385	0.310	0.385	0.385	244,000
2024-08-30	0.350	0.350	0.335	0.345	0.345	640,000
2024-08-29	0.340	0.370	0.320	0.370	0.370	248,000
2024-08-28	0.345	0.375	0.330	0.370	0.370	0
2024-08-27	0.345	0.375	0.330	0.375	0.375	140,000
2024-08-26	0.360	0.370	0.330	0.345	0.345	372,000
2024-08-23	0.360	0.370	0.330	0.345	0.345	372,000
2024-08-22	0.350	0.395	0.345	0.390	0.390	100,000
2024-08-21	0.350	0.395	0.345	0.395	0.395	100,000
2024-08-20	0.340	0.400	0.340	0.345	0.345	224,000
2024-08-19	0.330	0.370	0.330	0.370	0.370	232,000
2024-08-16	0.350	0.375	0.345	0.370	0.370	84,000
2024-08-15	0.350	0.375	0.345	0.370	0.370	84,000
2024-08-14	0.360	0.370	0.310	0.370	0.370	100,000
2024-08-13	0.360	0.370	0.310	0.370	0.370	100,000
2024-08-12	0.345	0.395	0.345	0.395	0.395	2,728,000
2024-08-09	0.335	0.400	0.335	0.380	0.380	132,000

← NewerPage 9 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.