JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.770 | 8.000 | 7.500 | 7.790 | 7.561 | 291,500 |
| 2024-08-09 | 7.700 | 7.990 | 7.700 | 7.860 | 7.629 | 260,500 |
| 2024-08-08 | 7.950 | 8.180 | 7.730 | 7.940 | 7.706 | 296,500 |
| 2024-08-07 | 8.490 | 8.540 | 7.980 | 8.000 | 7.765 | 263,500 |
| 2024-08-06 | 8.700 | 8.700 | 8.410 | 8.480 | 8.230 | 296,000 |
| 2024-08-05 | 9.200 | 9.200 | 8.420 | 8.600 | 8.347 | 473,000 |
| 2024-08-02 | 9.600 | 9.620 | 8.920 | 8.920 | 8.657 | 269,000 |
| 2024-08-01 | 9.460 | 9.900 | 9.260 | 9.260 | 8.987 | 216,000 |
| 2024-07-31 | 9.220 | 9.600 | 9.170 | 9.550 | 9.269 | 279,000 |
| 2024-07-30 | 9.190 | 9.490 | 9.010 | 9.140 | 8.871 | 242,500 |
| 2024-07-29 | 9.340 | 9.390 | 9.180 | 9.190 | 8.920 | 232,500 |
| 2024-07-26 | 9.180 | 9.390 | 9.180 | 9.340 | 9.065 | 276,000 |
| 2024-07-25 | 9.560 | 9.620 | 9.180 | 9.200 | 8.929 | 303,500 |
| 2024-07-24 | 9.540 | 9.620 | 9.410 | 9.540 | 9.259 | 310,000 |
| 2024-07-23 | 9.580 | 9.680 | 9.410 | 9.540 | 9.259 | 348,000 |
| 2024-07-22 | 9.250 | 9.760 | 9.250 | 9.450 | 9.172 | 332,000 |
| 2024-07-19 | 9.240 | 9.670 | 9.200 | 9.200 | 8.929 | 3,041,000 |
| 2024-07-18 | 9.120 | 9.280 | 9.120 | 9.190 | 8.920 | 285,000 |
| 2024-07-17 | 9.190 | 9.400 | 9.080 | 9.180 | 8.910 | 352,000 |
| 2024-07-16 | 8.900 | 9.370 | 8.900 | 9.260 | 8.987 | 329,000 |
| 2024-07-15 | 9.110 | 9.110 | 8.620 | 8.900 | 8.638 | 3,411,500 |
| 2024-07-12 | 9.870 | 9.900 | 9.100 | 9.170 | 8.900 | 339,000 |
| 2024-07-11 | 9.660 | 9.880 | 9.450 | 9.870 | 9.579 | 413,000 |
| 2024-07-10 | 9.700 | 9.890 | 9.470 | 9.590 | 9.308 | 477,000 |
| 2024-07-09 | 9.490 | 9.760 | 9.310 | 9.760 | 9.473 | 550,000 |
| 2024-07-08 | 9.200 | 9.530 | 9.200 | 9.390 | 9.114 | 433,000 |
| 2024-07-05 | 9.270 | 9.460 | 9.170 | 9.390 | 9.114 | 543,000 |
| 2024-07-04 | 9.380 | 9.420 | 9.170 | 9.170 | 8.900 | 438,000 |
| 2024-07-03 | 9.150 | 9.520 | 9.010 | 9.290 | 9.017 | 551,500 |
| 2024-07-02 | 9.100 | 9.100 | 8.760 | 8.990 | 8.725 | 3,724,600 |
| 2024-06-28 | 8.880 | 9.140 | 8.880 | 9.130 | 8.861 | 280,000 |
| 2024-06-27 | 8.630 | 8.940 | 8.600 | 8.880 | 8.619 | 2,057,000 |
| 2024-06-26 | 9.120 | 9.150 | 8.930 | 8.970 | 8.706 | 440,500 |
| 2024-06-25 | 9.210 | 9.350 | 9.040 | 9.200 | 8.929 | 397,500 |
| 2024-06-24 | 9.300 | 9.320 | 9.000 | 9.130 | 8.861 | 338,500 |
| 2024-06-21 | 9.200 | 9.400 | 8.960 | 9.320 | 8.832 | 3,259,500 |
| 2024-06-20 | 9.310 | 9.480 | 9.010 | 9.150 | 8.671 | 1,138,400 |
| 2024-06-19 | 9.170 | 9.460 | 9.110 | 9.290 | 8.804 | 545,500 |
| 2024-06-18 | 9.540 | 9.540 | 9.160 | 9.220 | 8.737 | 543,000 |
| 2024-06-17 | 9.600 | 9.600 | 9.220 | 9.420 | 8.927 | 1,790,000 |
| 2024-06-14 | 9.800 | 9.800 | 9.100 | 9.560 | 9.060 | 2,652,500 |
| 2024-06-13 | 10.400 | 10.440 | 9.330 | 9.480 | 8.984 | 2,399,000 |
| 2024-06-12 | 10.500 | 10.580 | 10.000 | 10.200 | 9.666 | 2,453,500 |
| 2024-06-11 | 11.300 | 11.320 | 10.300 | 10.520 | 9.969 | 2,135,000 |
| 2024-06-07 | 11.500 | 11.580 | 10.940 | 11.100 | 10.519 | 2,407,000 |
| 2024-06-06 | 11.340 | 11.600 | 11.000 | 11.320 | 10.727 | 2,590,000 |
| 2024-06-05 | 12.560 | 12.560 | 11.340 | 11.340 | 10.746 | 2,628,500 |
| 2024-06-04 | 12.600 | 12.680 | 12.440 | 12.480 | 11.827 | 2,612,500 |
| 2024-06-03 | 12.500 | 12.700 | 12.380 | 12.580 | 11.922 | 2,505,500 |
| 2024-05-31 | 12.400 | 12.680 | 12.340 | 12.480 | 11.827 | 2,642,500 |
| 2024-05-30 | 12.600 | 12.760 | 12.320 | 12.580 | 11.922 | 2,025,000 |
| 2024-05-29 | 12.600 | 12.600 | 12.220 | 12.420 | 11.770 | 2,420,000 |
| 2024-05-28 | 12.500 | 12.740 | 12.080 | 12.340 | 11.694 | 2,699,000 |
| 2024-05-27 | 12.400 | 12.620 | 12.180 | 12.340 | 11.694 | 2,218,000 |
| 2024-05-24 | 12.140 | 12.640 | 12.040 | 12.500 | 11.846 | 1,321,000 |
| 2024-05-23 | 12.240 | 12.400 | 12.000 | 12.300 | 11.656 | 1,339,500 |
| 2024-05-22 | 11.900 | 12.280 | 11.580 | 12.280 | 11.637 | 2,019,500 |
| 2024-05-21 | 11.600 | 12.300 | 11.120 | 11.800 | 11.182 | 2,647,000 |
| 2024-05-20 | 11.680 | 11.680 | 11.260 | 11.260 | 10.671 | 2,137,000 |
| 2024-05-17 | 11.540 | 11.720 | 11.260 | 11.660 | 11.050 | 2,285,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.3600 HKD |
| 2025-10-30 | 0.5100 HKD |
| 2025-06-24 | 0.3300 HKD |
| 2024-06-24 | 0.2200 HKD |
| 2023-06-14 | 0.5000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.