JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.120	16.120	16.000	16.020	15.181	141,000
2023-08-17	16.180	16.260	16.040	16.140	15.295	151,500
2023-08-16	16.320	16.380	16.140	16.260	15.409	132,500
2023-08-15	16.080	16.400	16.020	16.400	15.542	164,500
2023-08-14	16.040	16.360	16.000	16.080	15.238	131,000
2023-08-11	16.480	16.480	15.640	16.220	15.371	1,720,500
2023-08-10	16.260	16.640	16.240	16.580	15.712	191,000
2023-08-09	16.300	16.300	16.140	16.280	15.428	160,500
2023-08-08	16.500	16.500	16.260	16.300	15.447	130,500
2023-08-07	16.400	16.780	16.280	16.560	15.693	223,000
2023-08-04	16.500	16.520	16.240	16.500	15.636	164,000
2023-08-03	16.200	16.480	16.200	16.420	15.560	125,500
2023-08-02	16.120	16.460	16.100	16.420	15.560	138,000
2023-08-01	16.200	16.500	16.200	16.360	15.504	171,000
2023-07-31	16.300	16.480	16.200	16.480	15.617	134,000
2023-07-28	16.020	16.420	15.960	16.340	15.485	170,000
2023-07-27	16.020	16.060	15.920	16.060	15.219	130,000
2023-07-26	15.920	16.080	15.920	16.000	15.162	149,000
2023-07-25	16.260	16.260	15.920	15.920	15.087	132,500
2023-07-24	15.960	16.200	15.900	16.020	15.181	134,500
2023-07-21	16.000	16.000	15.920	16.000	15.162	151,500
2023-07-20	15.940	16.000	15.840	16.000	15.162	138,000
2023-07-19	16.000	16.280	15.320	15.980	15.144	126,000
2023-07-18	16.200	16.260	16.000	16.020	15.181	170,000
2023-07-14	16.300	16.460	16.080	16.180	15.333	138,500
2023-07-13	16.280	16.480	16.180	16.200	15.352	173,000
2023-07-12	16.300	16.380	16.120	16.200	15.352	422,000
2023-07-11	16.300	16.300	16.080	16.200	15.352	124,500
2023-07-10	16.200	16.400	16.000	16.320	15.466	1,077,000
2023-07-07	16.060	16.460	16.020	16.200	15.352	169,500
2023-07-06	16.120	16.300	15.820	16.040	15.200	164,500
2023-07-05	16.280	16.280	16.140	16.140	15.295	131,500
2023-07-04	16.300	16.720	16.060	16.360	15.504	178,500
2023-07-03	16.680	17.020	16.300	16.300	15.447	152,000
2023-06-30	16.400	16.980	16.320	16.820	15.940	206,000
2023-06-29	16.740	16.740	16.180	16.680	15.807	243,000
2023-06-28	16.260	16.980	16.000	16.460	15.598	137,500
2023-06-27	16.680	16.680	16.140	16.260	15.409	155,000
2023-06-26	16.900	17.440	16.200	16.400	15.542	234,000
2023-06-23	16.300	16.880	16.180	16.800	15.921	149,000
2023-06-21	16.300	16.480	16.180	16.300	15.447	166,500
2023-06-20	16.260	16.540	16.160	16.300	15.447	188,000
2023-06-19	16.400	16.400	16.100	16.300	15.447	140,000
2023-06-16	16.220	16.300	15.900	16.300	15.447	788,500
2023-06-15	16.500	16.500	15.960	16.040	15.200	249,000
2023-06-14	16.280	16.280	16.060	16.180	15.333	198,500
2023-06-13	16.680	16.780	16.500	16.780	15.428	144,000
2023-06-12	16.700	16.800	16.560	16.660	15.317	169,000
2023-06-09	16.980	16.980	16.600	16.800	15.446	175,500
2023-06-08	16.760	16.880	16.500	16.780	15.428	166,000
2023-06-07	16.280	16.920	16.140	16.800	15.446	204,500
2023-06-06	16.300	16.380	16.140	16.220	14.913	158,000
2023-06-05	16.400	16.480	16.180	16.260	14.950	129,500
2023-06-02	16.200	16.340	16.100	16.320	15.005	142,000
2023-06-01	16.340	16.340	15.720	16.260	14.950	124,500
2023-05-31	16.380	16.380	16.040	16.360	15.042	98,000
2023-05-30	16.340	16.420	16.120	16.380	15.060	124,500
2023-05-29	16.300	16.460	16.100	16.420	15.097	123,500
2023-05-25	16.200	16.340	16.000	16.260	14.950	145,000
2023-05-24	16.420	16.520	16.100	16.200	14.895	127,500

← NewerPage 14 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.