JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	32.460	32.460	30.680	30.680	30.680	1,630,500
2026-07-28	32.200	32.500	30.400	31.800	31.800	1,885,700
2026-07-27	32.020	32.560	31.400	32.380	32.380	990,758
2026-07-24	31.420	32.780	30.460	31.980	31.980	1,726,200
2026-07-23	32.160	32.160	31.140	31.140	31.140	1,291,700
2026-07-22	32.180	32.180	30.460	31.700	31.700	1,846,900
2026-07-21	32.040	34.880	31.500	31.620	31.620	7,965,400
2026-07-20	30.360	32.220	30.300	31.000	31.000	3,643,000
2026-07-17	30.900	30.900	28.700	30.380	30.380	2,238,200
2026-07-16	31.120	31.400	30.120	30.400	30.400	1,613,700
2026-07-15	30.260	31.440	29.520	30.860	30.860	1,635,600
2026-07-14	29.900	30.320	28.500	29.980	29.980	1,676,600
2026-07-13	29.000	30.600	28.840	30.400	30.400	1,245,724
2026-07-10	29.700	30.540	29.060	29.480	29.480	1,727,300
2026-07-09	30.260	30.560	29.100	29.680	29.680	1,103,200
2026-07-08	30.920	30.920	29.560	30.200	30.200	913,900
2026-07-07	30.380	31.060	29.040	30.040	30.040	1,860,800
2026-07-06	32.000	32.280	29.380	30.520	30.520	2,603,300
2026-07-03	31.300	31.840	30.440	31.400	31.400	3,025,200
2026-07-02	31.500	32.200	30.300	31.000	31.000	3,515,100
2026-06-30	30.220	31.860	30.220	30.600	30.600	2,432,000
2026-06-29	30.300	31.760	29.360	30.220	30.220	3,464,200
2026-06-26	29.140	31.460	29.140	29.940	29.940	6,272,666
2026-06-25	27.160	30.700	26.500	29.960	29.960	9,116,800
2026-06-24	27.880	27.880	26.300	26.800	26.800	2,566,100
2026-06-23	28.360	30.280	26.880	27.680	27.680	5,787,000
2026-06-22	25.080	28.440	24.980	28.360	28.000	10,439,998
2026-06-18	27.840	28.660	25.080	25.080	24.762	5,295,402
2026-06-17	28.780	29.980	27.780	28.280	27.921	3,070,900
2026-06-16	29.780	30.520	28.880	29.800	29.422	2,642,700
2026-06-15	29.580	30.360	28.320	29.780	29.402	6,179,400
2026-06-12	25.700	31.000	25.700	29.280	28.908	12,320,300
2026-06-11	25.000	25.620	24.040	25.580	25.255	2,601,600
2026-06-10	26.920	27.120	24.680	25.140	24.821	3,203,900
2026-06-09	26.920	27.560	26.380	26.920	26.578	1,929,200
2026-06-08	27.040	27.040	25.900	26.640	26.302	2,567,800
2026-06-05	26.160	28.460	26.160	27.580	27.230	6,574,900
2026-06-04	26.600	26.900	25.940	26.000	25.670	2,433,284
2026-06-03	27.380	27.880	26.720	26.980	26.638	1,942,300
2026-06-02	26.540	27.500	26.440	27.240	26.894	2,134,300
2026-06-01	27.460	28.040	27.000	27.160	26.815	2,090,900
2026-05-29	27.860	28.500	27.240	27.460	27.111	3,233,900
2026-05-28	28.880	28.980	27.200	27.780	27.427	3,483,327
2026-05-27	30.080	30.240	28.140	29.000	28.632	4,787,600
2026-05-26	30.140	30.840	29.140	30.080	29.698	3,944,573
2026-05-22	31.660	31.980	30.160	30.420	30.034	3,260,700
2026-05-21	32.380	32.840	31.200	31.680	31.278	2,910,122
2026-05-20	31.680	32.780	31.180	31.460	31.061	1,564,700
2026-05-19	32.280	32.880	31.380	32.160	31.752	1,914,300
2026-05-18	31.840	32.800	31.020	32.280	31.870	1,938,100
2026-05-15	33.220	33.580	31.020	31.820	31.416	4,025,500
2026-05-14	35.200	35.380	33.220	33.340	32.917	4,315,800
2026-05-13	36.000	37.580	35.080	35.300	34.852	4,443,500
2026-05-12	37.600	37.600	35.940	36.500	36.037	3,374,778
2026-05-11	38.740	38.780	36.940	37.600	37.123	3,756,700
2026-05-08	38.780	39.620	37.520	38.740	38.248	5,473,768
2026-05-07	37.800	39.300	37.000	38.580	38.090	7,429,700
2026-05-06	35.280	38.200	35.000	37.720	37.241	7,988,400
2026-05-05	34.580	34.640	33.160	34.560	34.121	770,200
2026-05-04	37.000	37.000	34.160	34.580	34.141	2,537,900

← NewerPage 2 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.