JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 16.180 | 16.280 | 16.020 | 16.280 | 14.968 | 130,000 |
| 2023-05-22 | 16.360 | 16.400 | 16.020 | 16.160 | 14.858 | 125,000 |
| 2023-05-19 | 16.460 | 16.460 | 16.140 | 16.280 | 14.968 | 127,500 |
| 2023-05-18 | 16.680 | 16.680 | 16.380 | 16.420 | 15.097 | 122,500 |
| 2023-05-17 | 16.520 | 16.600 | 16.280 | 16.580 | 15.244 | 151,000 |
| 2023-05-16 | 16.560 | 16.600 | 16.380 | 16.480 | 15.152 | 151,000 |
| 2023-05-15 | 16.640 | 16.780 | 16.440 | 16.560 | 15.226 | 122,500 |
| 2023-05-12 | 16.580 | 16.880 | 16.400 | 16.540 | 15.207 | 226,000 |
| 2023-05-11 | 16.480 | 16.640 | 16.360 | 16.420 | 15.097 | 122,000 |
| 2023-05-10 | 16.760 | 16.940 | 16.420 | 16.480 | 15.152 | 144,500 |
| 2023-05-09 | 16.600 | 16.780 | 16.500 | 16.640 | 15.299 | 123,500 |
| 2023-05-08 | 16.840 | 16.960 | 16.600 | 16.760 | 15.409 | 157,500 |
| 2023-05-05 | 16.960 | 16.980 | 16.800 | 16.860 | 15.501 | 123,000 |
| 2023-05-04 | 16.940 | 16.960 | 16.700 | 16.960 | 15.593 | 136,500 |
| 2023-05-03 | 16.720 | 17.040 | 16.720 | 16.880 | 15.520 | 126,000 |
| 2023-05-02 | 17.180 | 17.200 | 16.700 | 16.880 | 15.520 | 121,000 |
| 2023-04-28 | 16.980 | 17.200 | 16.500 | 17.200 | 15.814 | 363,000 |
| 2023-04-27 | 17.000 | 17.200 | 16.840 | 17.040 | 15.667 | 125,000 |
| 2023-04-26 | 16.800 | 17.000 | 16.400 | 17.000 | 15.630 | 2,013,500 |
| 2023-04-25 | 15.960 | 16.500 | 15.940 | 16.500 | 15.170 | 129,500 |
| 2023-04-24 | 16.000 | 16.160 | 16.000 | 16.100 | 14.803 | 128,000 |
| 2023-04-21 | 15.820 | 15.960 | 15.600 | 15.940 | 14.656 | 120,000 |
| 2023-04-20 | 15.660 | 15.800 | 15.520 | 15.800 | 14.527 | 83,000 |
| 2023-04-19 | 15.300 | 15.720 | 15.260 | 15.700 | 14.435 | 136,500 |
| 2023-04-18 | 15.020 | 15.420 | 14.760 | 15.420 | 14.177 | 161,000 |
| 2023-04-17 | 15.360 | 15.540 | 14.720 | 15.200 | 13.975 | 191,500 |
| 2023-04-14 | 15.780 | 15.860 | 15.480 | 15.500 | 14.251 | 128,000 |
| 2023-04-13 | 15.680 | 15.700 | 15.400 | 15.700 | 14.435 | 148,500 |
| 2023-04-12 | 16.380 | 16.380 | 15.620 | 15.680 | 14.416 | 131,000 |
| 2023-04-11 | 15.900 | 16.800 | 15.860 | 15.980 | 14.692 | 123,000 |
| 2023-04-06 | 16.800 | 16.940 | 15.540 | 16.680 | 15.336 | 145,500 |
| 2023-04-04 | 17.020 | 17.200 | 16.260 | 16.700 | 15.354 | 161,000 |
| 2023-04-03 | 17.180 | 17.580 | 16.880 | 17.120 | 15.740 | 3,750,500 |
| 2023-03-31 | 15.660 | 17.500 | 15.000 | 17.180 | 15.796 | 2,757,300 |
| 2023-03-30 | 16.200 | 16.340 | 15.640 | 15.640 | 14.380 | 94,500 |
| 2023-03-29 | 16.200 | 16.320 | 15.460 | 16.200 | 14.895 | 701,000 |
| 2023-03-28 | 16.440 | 16.600 | 15.700 | 16.200 | 14.895 | 368,000 |
| 2023-03-27 | 16.540 | 16.760 | 16.460 | 16.460 | 15.134 | 470,000 |
| 2023-03-24 | 16.560 | 16.760 | 16.520 | 16.520 | 15.189 | 282,500 |
| 2023-03-23 | 16.520 | 16.700 | 16.320 | 16.660 | 15.317 | 464,500 |
| 2023-03-22 | 16.600 | 16.780 | 16.460 | 16.520 | 15.189 | 354,500 |
| 2023-03-21 | 16.840 | 16.900 | 16.600 | 16.600 | 15.262 | 605,000 |
| 2023-03-20 | 16.860 | 17.100 | 16.100 | 16.860 | 15.501 | 904,500 |
| 2023-03-17 | 17.000 | 17.080 | 16.780 | 16.860 | 15.501 | 215,500 |
| 2023-03-16 | 17.000 | 17.060 | 16.800 | 17.000 | 15.630 | 270,000 |
| 2023-03-15 | 17.340 | 17.580 | 17.120 | 17.120 | 15.740 | 320,000 |
| 2023-03-14 | 16.960 | 17.680 | 16.680 | 17.340 | 15.943 | 1,803,000 |
| 2023-03-13 | 17.020 | 17.120 | 16.180 | 17.080 | 15.704 | 6,127,500 |
| 2023-03-10 | 17.020 | 17.140 | 16.560 | 17.140 | 15.759 | 13,967,680 |
← NewerPage 15 of 15 · 889 trading days
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.