JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.160	33.480	32.000	33.040	32.621	2,059,040
2026-04-28	32.080	34.000	32.080	32.160	31.752	4,608,100
2026-04-27	31.840	32.740	31.460	32.060	31.653	2,041,900
2026-04-24	32.020	32.500	30.860	31.860	31.456	3,375,700
2026-04-23	30.900	32.620	30.700	32.020	31.614	5,229,008
2026-04-22	29.860	31.000	29.700	30.840	30.449	2,951,200
2026-04-21	29.600	29.920	29.060	29.860	29.481	1,314,600
2026-04-20	29.380	29.780	29.100	29.520	29.145	1,396,966
2026-04-17	29.740	29.840	29.160	29.420	29.047	1,224,500
2026-04-16	29.900	30.100	29.200	29.740	29.363	1,717,590
2026-04-15	30.720	31.500	29.100	29.240	28.869	3,040,800
2026-04-14	30.380	31.340	29.900	30.520	30.133	1,525,100
2026-04-13	30.900	31.060	29.520	30.140	29.757	2,377,100
2026-04-10	30.400	33.280	30.000	31.060	30.666	10,927,410
2026-04-09	30.940	31.000	29.320	29.540	29.165	2,546,749
2026-04-08	30.500	31.580	29.900	31.020	30.626	4,141,776
2026-04-02	29.480	29.960	28.960	29.880	29.501	2,007,930
2026-04-01	29.580	30.100	28.120	29.500	29.126	3,568,200
2026-03-31	28.560	29.120	27.540	28.860	28.494	5,835,400
2026-03-30	30.400	30.400	28.140	28.500	28.138	4,456,700
2026-03-27	31.000	32.500	30.680	30.800	30.409	1,710,100
2026-03-26	32.720	32.740	30.820	30.980	30.587	2,225,200
2026-03-25	32.500	34.180	32.340	32.520	32.107	2,665,570
2026-03-24	31.540	32.480	30.940	32.320	31.910	1,875,500
2026-03-23	32.300	32.300	30.320	31.060	30.666	2,518,200
2026-03-20	32.880	32.980	31.300	32.320	31.910	2,265,500
2026-03-19	32.800	32.980	31.980	32.300	31.890	1,366,986
2026-03-18	33.000	33.940	32.800	32.880	32.463	1,926,114
2026-03-17	33.460	34.860	32.900	33.580	33.154	2,563,600
2026-03-16	32.440	33.400	31.420	33.280	32.858	2,702,100
2026-03-13	32.760	33.000	32.160	32.440	32.028	1,282,300
2026-03-12	33.600	33.600	32.260	32.760	32.344	2,918,566
2026-03-11	35.080	35.200	33.320	33.400	32.976	2,467,300
2026-03-10	36.860	37.300	34.140	34.640	34.200	2,979,981
2026-03-09	34.380	36.800	32.660	35.960	35.504	3,977,000
2026-03-06	33.100	34.740	32.600	34.660	34.220	2,234,900
2026-03-05	33.200	33.480	32.320	33.140	32.719	2,271,500
2026-03-04	33.220	34.040	31.960	32.680	32.265	2,224,050
2026-03-03	34.060	35.300	32.660	33.820	33.391	3,179,400
2026-03-02	35.560	35.560	33.400	33.720	33.292	4,731,000
2026-02-27	36.540	36.540	35.160	35.640	35.188	2,203,326
2026-02-26	37.480	37.480	35.820	36.200	35.741	2,334,900
2026-02-25	38.600	39.600	36.880	37.000	36.530	3,867,100
2026-02-24	38.800	39.200	37.820	38.540	38.051	3,368,300
2026-02-23	39.240	39.340	38.340	39.200	38.702	1,417,700
2026-02-20	39.900	40.980	38.660	39.240	38.742	865,000
2026-02-16	39.900	40.800	38.460	39.900	39.394	880,400
2026-02-13	38.000	40.840	37.500	39.900	39.394	5,573,900
2026-02-12	36.900	38.180	36.540	38.120	37.636	3,612,800
2026-02-11	39.000	39.000	36.800	36.860	36.392	6,692,200
2026-02-10	34.000	41.360	33.360	38.260	37.774	22,592,391
2026-02-09	34.080	36.560	33.160	34.980	34.536	8,930,066
2026-02-06	34.220	35.100	32.640	33.160	32.739	12,385,500
2026-02-05	35.300	35.440	33.880	34.880	34.437	4,257,582
2026-02-04	36.720	36.760	34.540	35.800	35.346	5,145,763
2026-02-03	35.120	37.980	34.600	36.640	36.175	9,434,600
2026-02-02	34.500	35.040	33.260	34.660	34.220	6,635,660
2026-01-30	37.000	37.100	33.580	34.640	34.200	11,765,060
2026-01-29	40.640	41.780	36.260	37.240	36.767	13,669,020
2026-01-28	41.960	41.960	35.480	38.880	38.387	26,972,699

← NewerPage 3 of 15 · 888 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.