JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.400	9.420	9.030	9.310	8.823	109,500
2024-02-14	9.180	9.370	8.850	9.300	8.813	110,000
2024-02-09	9.070	9.170	8.700	9.000	8.529	57,000
2024-02-08	9.590	9.590	8.400	8.810	8.349	604,500
2024-02-07	10.380	10.380	8.510	9.010	8.538	181,500
2024-02-06	10.060	10.180	9.940	10.020	9.496	109,000
2024-02-05	10.980	10.980	9.800	10.000	9.477	1,183,500
2024-02-02	10.640	10.780	10.380	10.680	10.121	211,500
2024-02-01	10.660	10.740	10.360	10.400	9.856	97,500
2024-01-31	10.540	10.740	10.340	10.460	9.912	122,000
2024-01-30	10.320	10.860	10.140	10.500	9.950	168,000
2024-01-29	10.520	10.720	10.260	10.320	9.780	158,000
2024-01-26	10.500	10.620	10.040	10.040	9.514	143,000
2024-01-25	10.400	10.400	10.000	10.380	9.837	130,000
2024-01-24	10.540	10.580	10.220	10.300	9.761	105,500
2024-01-23	10.400	10.660	10.060	10.500	9.950	113,000
2024-01-22	10.520	10.800	10.320	10.460	9.912	100,000
2024-01-19	11.000	11.020	9.850	10.440	9.894	196,000
2024-01-18	11.020	11.120	10.640	10.960	10.386	124,500
2024-01-17	11.240	11.280	10.820	10.900	10.329	112,500
2024-01-16	11.500	11.700	11.240	11.360	10.765	122,000
2024-01-15	11.680	11.760	11.400	11.440	10.841	101,000
2024-01-12	11.840	11.900	11.580	11.760	11.144	154,000
2024-01-11	11.840	11.960	11.660	11.740	11.125	103,500
2024-01-10	11.960	12.060	11.640	11.700	11.088	174,000
2024-01-09	12.000	12.200	11.920	11.960	11.334	165,000
2024-01-08	12.300	12.300	11.880	11.980	11.353	128,500
2024-01-05	12.120	12.260	11.900	12.000	11.372	169,500
2024-01-04	12.380	12.380	11.880	11.960	11.334	284,500
2024-01-03	12.200	12.200	11.880	12.140	11.505	93,500
2024-01-02	12.000	12.280	11.780	11.880	11.258	258,500
2023-12-29	11.840	12.000	11.780	11.900	11.277	187,000
2023-12-28	12.200	12.200	11.640	11.840	11.220	339,000
2023-12-27	12.100	12.200	11.500	11.900	11.277	241,000
2023-12-22	12.380	12.480	11.580	11.940	11.315	173,000
2023-12-21	12.500	12.720	12.160	12.280	11.637	383,000
2023-12-20	12.520	12.580	12.020	12.320	11.675	266,500
2023-12-19	12.860	13.000	12.320	12.320	11.675	209,500
2023-12-18	12.840	13.160	12.760	12.940	12.263	1,341,000
2023-12-15	13.300	13.420	13.100	13.120	12.433	151,000
2023-12-14	13.300	13.420	12.980	13.160	12.471	255,000
2023-12-13	13.480	13.520	13.000	13.140	12.452	170,500
2023-12-12	13.240	13.560	13.240	13.500	12.793	359,500
2023-12-11	13.180	13.400	12.920	13.340	12.642	221,000
2023-12-08	12.880	13.400	12.880	13.300	12.604	239,000
2023-12-07	12.880	13.480	12.880	13.300	12.604	212,500
2023-12-06	12.680	13.240	12.680	13.240	12.547	144,500
2023-12-05	13.120	13.300	12.560	13.240	12.547	232,000
2023-12-04	12.320	13.560	12.320	13.180	12.490	479,000
2023-12-01	12.060	12.940	11.920	12.640	11.978	517,500
2023-11-30	12.400	12.400	12.000	12.160	11.523	148,000
2023-11-29	12.780	12.780	12.100	12.200	11.561	298,500
2023-11-28	12.700	12.700	12.440	12.540	11.884	201,500
2023-11-27	12.960	12.960	12.540	12.580	11.922	260,500
2023-11-24	12.900	13.000	12.700	12.800	12.130	126,500
2023-11-23	12.860	12.940	12.660	12.880	12.206	306,500
2023-11-22	12.860	12.980	12.640	12.860	12.187	225,000
2023-11-21	13.000	13.120	12.780	12.860	12.187	316,500
2023-11-20	12.940	13.140	12.860	12.920	12.244	255,000
2023-11-17	13.000	13.160	12.880	12.920	12.244	132,500

← NewerPage 12 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.