JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 57.300 | 57.750 | 54.500 | 55.250 | 54.549 | 4,564,790 |
| 2025-10-30 | 60.800 | 62.000 | 55.750 | 56.650 | 55.931 | 6,357,376 |
| 2025-10-28 | 63.900 | 63.900 | 60.150 | 61.250 | 59.928 | 1,661,000 |
| 2025-10-27 | 62.950 | 64.550 | 61.600 | 62.850 | 61.494 | 5,493,500 |
| 2025-10-24 | 60.000 | 61.550 | 59.150 | 60.650 | 59.341 | 2,033,500 |
| 2025-10-23 | 59.600 | 59.950 | 56.350 | 59.000 | 57.727 | 3,148,852 |
| 2025-10-22 | 61.600 | 61.600 | 58.350 | 59.600 | 58.314 | 4,632,400 |
| 2025-10-21 | 61.800 | 62.950 | 61.100 | 61.550 | 60.222 | 2,809,136 |
| 2025-10-20 | 63.250 | 63.500 | 61.000 | 61.800 | 60.466 | 2,477,000 |
| 2025-10-17 | 64.300 | 66.000 | 61.000 | 61.700 | 60.368 | 4,797,400 |
| 2025-10-16 | 66.600 | 66.650 | 64.100 | 65.400 | 63.989 | 3,227,500 |
| 2025-10-15 | 66.300 | 67.350 | 64.650 | 66.400 | 64.967 | 2,300,786 |
| 2025-10-14 | 70.000 | 70.100 | 64.150 | 65.500 | 64.086 | 4,283,000 |
| 2025-10-13 | 65.750 | 69.600 | 65.000 | 69.000 | 67.511 | 5,086,596 |
| 2025-10-10 | 70.500 | 71.100 | 68.200 | 70.600 | 69.076 | 3,481,087 |
| 2025-10-09 | 77.300 | 78.000 | 70.500 | 70.850 | 69.321 | 7,741,543 |
| 2025-10-08 | 76.250 | 78.950 | 74.450 | 78.500 | 76.806 | 1,047,350 |
| 2025-10-06 | 76.150 | 78.400 | 75.500 | 77.600 | 75.925 | 777,100 |
| 2025-10-03 | 75.750 | 77.300 | 75.700 | 77.050 | 75.387 | 957,500 |
| 2025-10-02 | 74.500 | 77.050 | 74.100 | 75.700 | 74.066 | 1,576,229 |
| 2025-09-30 | 73.000 | 76.500 | 73.000 | 74.600 | 72.990 | 5,435,032 |
| 2025-09-29 | 69.750 | 78.100 | 68.000 | 72.950 | 71.376 | 11,563,270 |
| 2025-09-26 | 68.000 | 70.350 | 66.450 | 68.450 | 66.973 | 4,859,595 |
| 2025-09-25 | 66.950 | 69.200 | 64.450 | 67.600 | 66.141 | 6,710,417 |
| 2025-09-24 | 67.800 | 67.850 | 62.750 | 65.600 | 64.184 | 4,979,200 |
| 2025-09-23 | 66.200 | 66.650 | 63.600 | 65.150 | 63.744 | 2,871,140 |
| 2025-09-22 | 66.600 | 66.750 | 64.000 | 66.200 | 64.771 | 2,506,000 |
| 2025-09-19 | 65.300 | 67.550 | 64.200 | 66.450 | 65.016 | 9,399,124 |
| 2025-09-18 | 69.900 | 70.150 | 64.550 | 66.350 | 64.918 | 5,894,700 |
| 2025-09-17 | 70.350 | 72.100 | 67.900 | 69.450 | 67.951 | 4,216,830 |
| 2025-09-16 | 69.400 | 70.300 | 66.500 | 69.400 | 67.902 | 4,272,670 |
| 2025-09-15 | 71.600 | 71.700 | 67.300 | 68.700 | 67.217 | 6,432,000 |
| 2025-09-12 | 73.450 | 76.400 | 70.800 | 71.350 | 69.810 | 3,987,440 |
| 2025-09-11 | 73.000 | 74.750 | 68.850 | 72.500 | 70.935 | 5,813,283 |
| 2025-09-10 | 73.150 | 76.200 | 70.800 | 73.200 | 71.620 | 3,179,500 |
| 2025-09-09 | 72.500 | 75.100 | 70.650 | 73.100 | 71.522 | 3,406,500 |
| 2025-09-08 | 71.450 | 71.850 | 67.250 | 71.600 | 70.055 | 5,543,600 |
| 2025-09-05 | 69.450 | 70.950 | 65.700 | 70.250 | 68.734 | 6,141,664 |
| 2025-09-04 | 77.000 | 77.300 | 68.000 | 69.250 | 67.755 | 8,494,605 |
| 2025-09-03 | 74.200 | 79.000 | 73.550 | 75.200 | 73.577 | 5,045,800 |
| 2025-09-02 | 73.200 | 75.900 | 69.700 | 74.200 | 72.599 | 6,255,000 |
| 2025-09-01 | 79.100 | 79.100 | 71.800 | 74.600 | 72.990 | 4,817,628 |
| 2025-08-29 | 77.600 | 78.000 | 70.600 | 76.250 | 74.604 | 7,642,100 |
| 2025-08-28 | 75.000 | 75.150 | 69.150 | 73.350 | 71.767 | 8,379,764 |
| 2025-08-27 | 82.000 | 84.050 | 71.000 | 73.500 | 71.914 | 11,959,380 |
| 2025-08-26 | 80.800 | 80.800 | 76.500 | 79.700 | 77.980 | 3,212,580 |
| 2025-08-25 | 77.300 | 82.600 | 75.300 | 78.850 | 77.148 | 9,247,540 |
| 2025-08-22 | 72.200 | 76.800 | 70.100 | 74.800 | 73.186 | 7,793,212 |
| 2025-08-21 | 71.800 | 75.450 | 69.150 | 71.300 | 69.761 | 4,276,200 |
| 2025-08-20 | 68.000 | 73.900 | 66.350 | 71.750 | 70.202 | 8,608,538 |
| 2025-08-19 | 69.000 | 75.500 | 68.600 | 73.500 | 71.914 | 12,857,400 |
| 2025-08-18 | 60.000 | 71.450 | 60.000 | 69.100 | 67.609 | 28,967,301 |
| 2025-08-15 | 50.650 | 60.500 | 50.250 | 59.850 | 58.558 | 19,726,199 |
| 2025-08-14 | 50.500 | 54.050 | 50.000 | 50.600 | 49.508 | 10,426,440 |
| 2025-08-13 | 49.980 | 50.200 | 47.400 | 49.620 | 48.549 | 5,411,938 |
| 2025-08-12 | 47.300 | 50.350 | 47.300 | 49.020 | 47.962 | 4,057,500 |
| 2025-08-11 | 45.500 | 48.500 | 44.400 | 47.240 | 46.221 | 8,326,800 |
| 2025-08-08 | 48.220 | 48.220 | 44.600 | 45.500 | 44.518 | 7,562,636 |
| 2025-08-07 | 51.650 | 51.700 | 45.920 | 47.520 | 46.494 | 9,627,550 |
| 2025-08-06 | 49.500 | 52.250 | 48.760 | 51.700 | 50.584 | 3,598,547 |
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.