JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	48.380	49.480	41.580	42.100	41.566	15,535,950
2026-01-26	56.800	57.200	36.800	42.080	41.546	33,938,020
2026-01-23	58.600	58.650	56.100	56.800	56.079	4,123,136
2026-01-22	58.250	59.300	57.200	57.900	57.165	1,700,300
2026-01-21	59.100	59.100	57.150	58.250	57.511	2,364,400
2026-01-20	62.650	63.050	58.400	59.100	58.350	5,553,474
2026-01-19	62.350	63.400	60.650	62.100	61.312	2,291,400
2026-01-16	64.350	66.900	61.800	62.350	61.559	3,573,644
2026-01-15	63.600	66.750	62.450	64.350	63.533	3,940,000
2026-01-14	61.500	67.450	61.500	63.600	62.793	7,828,400
2026-01-13	62.500	66.400	61.200	61.700	60.917	4,865,450
2026-01-12	59.800	63.900	59.800	62.700	61.904	6,439,471
2026-01-09	55.500	60.950	54.550	59.350	58.597	6,966,390
2026-01-08	57.200	57.500	53.700	55.500	54.796	4,652,306
2026-01-07	57.350	59.550	55.600	57.200	56.474	5,469,200
2026-01-06	48.240	58.100	48.240	57.350	56.622	11,700,270
2026-01-05	49.300	49.780	47.800	48.260	47.647	3,078,500
2026-01-02	49.580	50.850	49.400	49.900	49.267	320,800
2025-12-31	49.040	49.940	48.460	49.100	48.477	577,900
2025-12-30	49.400	49.740	47.500	48.940	48.319	2,134,564
2025-12-29	51.000	51.100	49.140	49.600	48.970	1,991,100
2025-12-24	50.600	50.950	49.980	50.500	49.859	3,395,411
2025-12-23	52.800	53.750	50.300	50.600	49.958	1,821,702
2025-12-22	50.650	52.800	50.650	52.000	51.340	2,151,300
2025-12-19	49.160	50.650	49.000	50.250	49.612	1,939,900
2025-12-18	49.900	50.250	48.340	49.000	48.378	1,001,200
2025-12-17	48.900	50.700	47.740	49.900	49.267	1,531,800
2025-12-16	49.240	49.240	46.840	48.200	47.588	1,533,670
2025-12-15	49.000	49.980	48.400	49.240	48.615	1,800,080
2025-12-12	50.000	50.000	47.880	49.000	48.378	4,427,900
2025-12-11	50.800	50.800	49.520	49.800	49.168	1,209,737
2025-12-10	51.650	51.650	49.460	50.300	49.662	2,273,700
2025-12-09	51.200	52.250	50.050	51.000	50.353	1,969,743
2025-12-08	57.700	57.700	50.400	51.400	50.748	4,380,680
2025-12-05	51.150	53.850	49.500	52.700	52.031	4,534,761
2025-12-04	49.840	51.050	49.800	50.950	50.303	1,911,500
2025-12-03	52.600	52.600	49.520	50.050	49.415	4,467,700
2025-12-02	53.550	53.550	49.780	52.600	51.932	5,622,976
2025-12-01	54.850	55.300	53.000	53.900	53.216	1,773,500
2025-11-28	54.200	55.750	54.200	54.800	54.104	1,248,000
2025-11-27	53.000	55.300	52.800	54.300	53.611	1,847,000
2025-11-26	53.600	54.050	52.650	53.000	52.327	2,027,000
2025-11-25	52.050	55.150	52.050	53.200	52.525	1,839,000
2025-11-24	52.900	55.450	52.500	53.700	53.018	3,175,299
2025-11-21	54.800	54.800	51.850	52.900	52.229	3,734,669
2025-11-20	59.200	59.500	54.000	55.650	54.944	3,434,085
2025-11-19	57.400	59.200	56.950	57.950	57.214	2,754,773
2025-11-18	57.500	58.800	56.200	57.450	56.721	2,793,798
2025-11-17	61.350	62.150	56.500	57.800	57.066	6,536,000
2025-11-14	58.250	61.600	56.850	61.300	60.522	5,194,100
2025-11-13	57.700	58.450	56.700	57.900	57.165	3,010,596
2025-11-12	55.650	57.700	54.500	57.150	56.425	2,775,790
2025-11-11	55.650	57.350	55.150	55.650	54.944	2,406,500
2025-11-10	56.000	58.150	54.750	55.650	54.944	5,681,451
2025-11-07	53.200	54.950	53.000	53.800	53.117	3,056,500
2025-11-06	51.350	54.400	51.000	54.400	53.709	3,569,558
2025-11-05	52.000	52.100	50.300	51.450	50.797	3,708,010
2025-11-04	54.450	55.100	52.200	52.900	52.229	5,903,672
2025-11-03	55.500	56.300	54.050	54.450	53.759	3,869,170
2025-10-31	57.300	57.750	54.500	55.250	54.549	4,564,790

← NewerPage 4 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.