JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	12.160	12.240	11.520	11.560	10.955	2,342,000
2024-05-14	12.220	12.580	11.040	12.160	11.523	3,367,500
2024-05-13	12.400	12.780	12.320	12.320	11.675	2,083,500
2024-05-10	11.960	12.460	11.800	12.360	11.713	1,302,500
2024-05-09	11.640	11.920	11.300	11.620	11.012	1,902,500
2024-05-08	11.720	11.760	11.580	11.640	11.031	2,635,500
2024-05-07	11.460	11.780	11.320	11.640	11.031	1,982,500
2024-05-06	11.440	11.660	11.440	11.600	10.993	1,394,500
2024-05-03	11.500	11.600	11.300	11.440	10.841	1,356,000
2024-05-02	11.200	11.420	11.140	11.400	10.803	2,664,500
2024-04-30	11.140	11.440	11.140	11.360	10.765	1,423,500
2024-04-29	11.080	11.360	10.980	11.220	10.633	1,953,500
2024-04-26	10.720	11.080	10.720	11.060	10.481	1,408,500
2024-04-25	10.980	11.100	10.580	10.900	10.329	1,478,500
2024-04-24	10.700	11.140	10.560	11.000	10.424	1,538,000
2024-04-23	10.580	10.720	10.340	10.720	10.159	1,568,000
2024-04-22	10.780	10.920	10.240	10.600	10.045	1,469,000
2024-04-19	10.080	10.600	9.640	10.600	10.045	1,585,500
2024-04-18	9.970	10.280	9.960	10.080	9.552	1,986,000
2024-04-17	9.700	10.380	9.700	9.970	9.448	1,623,500
2024-04-16	9.910	9.990	9.300	9.990	9.467	2,267,000
2024-04-15	9.440	10.820	9.440	9.910	9.391	1,455,300
2024-04-12	9.200	9.810	9.130	9.410	8.917	2,722,500
2024-04-11	9.320	9.510	8.910	9.120	8.643	1,749,000
2024-04-10	9.790	9.980	8.990	9.500	9.003	1,641,500
2024-04-09	10.100	10.160	9.640	9.950	9.429	1,575,500
2024-04-08	10.000	10.400	9.670	9.800	9.287	1,587,000
2024-04-05	10.580	10.800	10.000	10.000	9.477	980,500
2024-04-03	10.580	11.400	10.200	10.600	10.045	1,455,000
2024-04-02	9.800	10.560	9.070	10.500	9.950	1,963,500
2024-03-28	9.510	10.000	8.800	9.900	9.382	1,090,000
2024-03-27	10.220	10.980	9.560	9.580	9.079	1,082,000
2024-03-26	9.890	12.820	9.620	10.020	9.496	1,469,000
2024-03-25	9.200	10.100	9.200	9.860	9.344	517,500
2024-03-22	9.480	9.760	9.440	9.700	9.192	484,000
2024-03-21	9.310	9.720	9.310	9.720	9.211	96,500
2024-03-20	9.500	9.730	9.280	9.360	8.870	144,000
2024-03-19	9.250	9.710	9.080	9.600	9.098	120,500
2024-03-18	9.550	9.550	9.020	9.410	8.917	153,000
2024-03-15	9.300	9.450	9.160	9.160	8.681	112,000
2024-03-14	9.200	9.500	9.150	9.430	8.936	120,500
2024-03-13	9.500	9.600	9.170	9.550	9.050	100,500
2024-03-12	9.350	9.720	9.230	9.540	9.041	118,500
2024-03-11	9.180	9.490	9.150	9.410	8.917	109,500
2024-03-08	9.420	9.740	9.130	9.180	8.699	128,500
2024-03-07	9.800	9.850	9.210	9.310	8.823	117,000
2024-03-06	9.350	9.960	9.350	9.740	9.230	135,500
2024-03-05	10.000	10.000	9.320	9.320	8.832	105,500
2024-03-04	9.520	10.440	9.520	9.680	9.173	103,500
2024-03-01	9.680	10.120	9.240	9.560	9.060	129,500
2024-02-29	9.200	9.790	8.900	9.450	8.955	107,500
2024-02-28	9.650	10.820	8.480	9.250	8.766	157,000
2024-02-27	9.480	9.550	9.280	9.510	9.012	109,000
2024-02-26	9.370	9.620	9.090	9.440	8.946	96,000
2024-02-23	9.820	9.870	9.400	9.670	9.164	134,000
2024-02-22	9.790	9.940	9.580	9.800	9.287	119,500
2024-02-21	9.650	9.830	9.560	9.790	9.278	104,000
2024-02-20	9.800	9.880	9.330	9.670	9.164	111,000
2024-02-19	9.480	9.600	9.340	9.510	9.012	108,500
2024-02-16	9.110	9.720	9.110	9.420	8.927	109,000

← NewerPage 11 of 15 · 889 trading daysOlder →

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.