JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13.320	13.580	12.840	13.160	12.471	311,000
2023-11-15	13.320	13.640	13.160	13.540	12.831	189,500
2023-11-14	13.360	13.460	12.900	13.240	12.547	222,500
2023-11-13	12.780	13.380	12.760	13.340	12.642	273,000
2023-11-10	12.880	13.420	12.560	13.340	12.642	360,500
2023-11-09	12.700	13.300	12.460	13.300	12.604	238,500
2023-11-08	13.360	13.660	12.540	12.680	12.016	141,500
2023-11-07	13.080	13.080	12.380	12.800	12.130	265,000
2023-11-06	13.000	13.100	12.660	12.980	12.301	290,500
2023-11-03	13.020	13.060	12.500	12.840	12.168	224,000
2023-11-02	12.680	13.180	12.600	13.180	12.490	279,500
2023-11-01	12.540	12.860	12.200	12.820	12.149	177,500
2023-10-31	12.580	12.580	12.020	12.560	11.903	270,000
2023-10-30	12.260	12.280	12.000	12.200	11.561	131,500
2023-10-27	12.180	12.380	12.000	12.240	11.599	316,000
2023-10-26	12.180	12.580	12.020	12.140	11.505	135,000
2023-10-25	12.600	12.880	12.320	12.320	11.675	211,000
2023-10-24	12.340	13.780	12.340	12.540	11.884	239,500
2023-10-20	12.160	12.920	11.820	12.300	11.656	203,000
2023-10-19	12.380	12.460	11.760	12.160	11.523	308,000
2023-10-18	12.800	12.800	12.200	12.300	11.656	192,000
2023-10-17	12.540	12.900	12.240	12.900	12.225	225,000
2023-10-16	12.520	13.500	12.480	12.540	11.884	891,500
2023-10-13	14.100	14.140	13.240	13.400	12.699	205,000
2023-10-12	14.520	14.560	14.000	14.020	13.286	200,500
2023-10-11	14.900	15.000	14.320	14.320	13.570	251,000
2023-10-10	15.080	15.200	14.720	14.720	13.949	204,000
2023-10-09	15.080	15.620	14.880	14.920	14.139	103,500
2023-10-06	15.180	15.600	15.040	15.420	14.613	182,500
2023-10-05	15.560	15.560	14.220	14.720	13.949	308,500
2023-10-04	15.380	15.380	14.280	14.380	13.627	249,500
2023-10-03	14.900	15.200	14.300	14.980	14.196	211,000
2023-09-29	14.940	15.700	14.820	15.080	14.291	165,000
2023-09-28	15.440	15.480	14.820	15.080	14.291	157,500
2023-09-27	15.440	15.720	15.020	15.140	14.347	927,500
2023-09-26	15.100	15.800	15.100	15.700	14.878	205,268
2023-09-25	15.100	15.780	14.760	15.520	14.708	150,500
2023-09-22	15.120	15.780	15.060	15.680	14.859	168,000
2023-09-21	14.800	15.920	14.800	15.000	14.215	198,500
2023-09-20	14.820	16.300	14.820	14.920	14.139	219,500
2023-09-19	15.000	16.480	15.000	15.500	14.689	254,500
2023-09-18	14.800	17.000	14.680	15.340	14.537	478,000
2023-09-15	14.300	14.860	14.140	14.800	14.025	330,000
2023-09-14	14.980	14.980	13.600	14.300	13.551	181,500
2023-09-13	14.300	14.460	13.520	14.300	13.551	414,500
2023-09-12	14.080	15.760	14.080	14.300	13.551	294,000
2023-09-11	15.220	15.220	13.940	14.020	13.286	2,439,500
2023-09-07	16.220	16.660	15.400	15.520	14.708	235,500
2023-09-06	16.900	16.900	16.000	16.520	15.655	347,000
2023-09-05	17.180	17.220	15.840	16.760	15.883	409,000
2023-09-04	17.600	18.360	16.280	17.020	16.129	644,500
2023-08-31	17.100	17.400	17.040	17.400	16.489	728,500
2023-08-30	16.940	17.240	16.900	17.020	16.129	549,500
2023-08-29	16.460	17.100	16.260	16.940	16.053	428,000
2023-08-28	16.540	16.700	16.300	16.480	15.617	127,000
2023-08-25	16.380	16.700	16.260	16.520	15.655	140,500
2023-08-24	16.160	16.580	16.020	16.460	15.598	157,500
2023-08-23	16.000	16.080	15.980	16.040	15.200	140,500
2023-08-22	16.480	16.600	16.000	16.000	15.162	217,000
2023-08-21	16.000	16.580	15.900	16.540	15.674	212,500

← NewerPage 13 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.