JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 50.000 | 51.300 | 49.400 | 50.000 | 48.921 | 2,924,000 |
| 2025-08-04 | 49.000 | 50.300 | 48.020 | 49.800 | 48.725 | 4,199,405 |
| 2025-08-01 | 52.000 | 52.700 | 49.300 | 50.150 | 49.068 | 4,727,099 |
| 2025-07-31 | 51.700 | 54.900 | 50.800 | 52.000 | 50.878 | 5,401,500 |
| 2025-07-30 | 52.600 | 55.100 | 49.800 | 52.850 | 51.709 | 12,654,400 |
| 2025-07-29 | 51.750 | 54.000 | 50.550 | 52.800 | 51.661 | 6,864,500 |
| 2025-07-28 | 48.400 | 53.400 | 48.000 | 51.750 | 50.633 | 10,961,910 |
| 2025-07-25 | 50.100 | 50.900 | 47.350 | 48.400 | 47.355 | 4,226,000 |
| 2025-07-24 | 49.900 | 51.350 | 48.600 | 50.100 | 49.019 | 5,819,500 |
| 2025-07-23 | 49.500 | 52.050 | 48.550 | 49.900 | 48.823 | 8,544,500 |
| 2025-07-22 | 48.200 | 49.800 | 47.450 | 49.500 | 48.432 | 6,569,100 |
| 2025-07-21 | 46.700 | 48.600 | 46.500 | 48.200 | 47.160 | 6,806,000 |
| 2025-07-18 | 45.450 | 46.900 | 44.350 | 46.050 | 45.056 | 4,777,000 |
| 2025-07-17 | 46.000 | 47.100 | 44.200 | 45.300 | 44.322 | 7,526,500 |
| 2025-07-16 | 42.200 | 47.500 | 40.100 | 45.950 | 44.958 | 40,751,199 |
| 2025-07-15 | 45.650 | 45.700 | 40.850 | 41.750 | 40.849 | 9,607,000 |
| 2025-07-14 | 54.000 | 54.000 | 45.000 | 45.000 | 44.029 | 13,361,470 |
| 2025-07-11 | 48.300 | 53.000 | 48.300 | 50.550 | 49.459 | 7,727,500 |
| 2025-07-10 | 50.350 | 50.350 | 48.700 | 49.300 | 48.236 | 1,897,500 |
| 2025-07-09 | 50.300 | 52.050 | 49.150 | 49.900 | 48.823 | 4,409,000 |
| 2025-07-08 | 46.600 | 50.550 | 46.350 | 49.850 | 48.774 | 7,678,100 |
| 2025-07-07 | 43.700 | 47.350 | 43.100 | 46.150 | 45.154 | 6,896,336 |
| 2025-07-04 | 43.850 | 44.650 | 41.200 | 43.400 | 42.463 | 3,904,000 |
| 2025-07-03 | 45.000 | 45.000 | 42.300 | 43.450 | 42.512 | 2,446,808 |
| 2025-07-02 | 46.850 | 47.500 | 43.150 | 44.200 | 43.246 | 4,916,500 |
| 2025-06-30 | 47.150 | 48.600 | 47.050 | 47.900 | 46.866 | 1,857,000 |
| 2025-06-27 | 46.500 | 48.300 | 45.150 | 47.150 | 46.132 | 3,588,500 |
| 2025-06-26 | 48.350 | 49.300 | 45.650 | 46.500 | 45.496 | 4,638,578 |
| 2025-06-25 | 43.050 | 48.500 | 43.000 | 48.350 | 47.307 | 15,267,900 |
| 2025-06-24 | 40.700 | 43.300 | 40.000 | 43.000 | 42.072 | 4,785,367 |
| 2025-06-23 | 38.150 | 42.000 | 37.500 | 41.100 | 39.890 | 3,439,000 |
| 2025-06-20 | 39.300 | 39.300 | 37.900 | 38.150 | 37.027 | 900,500 |
| 2025-06-19 | 40.400 | 40.900 | 37.900 | 38.200 | 37.076 | 3,382,000 |
| 2025-06-18 | 39.350 | 40.500 | 38.550 | 40.400 | 39.211 | 1,032,714 |
| 2025-06-17 | 40.000 | 40.550 | 39.150 | 39.350 | 38.192 | 1,070,000 |
| 2025-06-16 | 40.500 | 41.250 | 39.800 | 40.350 | 39.162 | 1,383,616 |
| 2025-06-13 | 41.000 | 41.000 | 39.250 | 39.950 | 38.774 | 1,386,500 |
| 2025-06-12 | 40.250 | 41.000 | 39.350 | 40.350 | 39.162 | 1,594,456 |
| 2025-06-11 | 39.950 | 41.950 | 39.450 | 39.900 | 38.725 | 3,011,000 |
| 2025-06-10 | 43.350 | 43.500 | 39.250 | 39.900 | 38.725 | 5,488,370 |
| 2025-06-09 | 43.150 | 44.400 | 42.400 | 43.350 | 42.074 | 2,272,500 |
| 2025-06-06 | 41.450 | 42.700 | 41.400 | 41.900 | 40.667 | 1,213,900 |
| 2025-06-05 | 43.900 | 43.900 | 41.950 | 42.150 | 40.909 | 1,567,792 |
| 2025-06-04 | 40.400 | 43.550 | 40.400 | 43.000 | 41.734 | 3,574,500 |
| 2025-06-03 | 42.100 | 42.600 | 40.400 | 40.450 | 39.259 | 1,690,000 |
| 2025-06-02 | 41.000 | 42.700 | 39.300 | 42.300 | 41.055 | 831,900 |
| 2025-05-30 | 41.150 | 42.000 | 37.800 | 41.600 | 40.375 | 3,472,500 |
| 2025-05-29 | 40.700 | 42.350 | 40.450 | 41.950 | 40.715 | 2,077,000 |
| 2025-05-28 | 39.800 | 42.350 | 39.100 | 40.700 | 39.502 | 2,613,500 |
| 2025-05-27 | 37.450 | 39.600 | 37.450 | 39.400 | 38.240 | 2,437,000 |
| 2025-05-26 | 38.500 | 39.100 | 37.350 | 37.450 | 36.348 | 1,250,000 |
| 2025-05-23 | 38.400 | 39.250 | 38.100 | 38.500 | 37.367 | 2,338,558 |
| 2025-05-22 | 38.800 | 39.300 | 38.050 | 38.500 | 37.367 | 1,173,000 |
| 2025-05-21 | 40.350 | 40.350 | 38.600 | 38.800 | 37.658 | 1,649,256 |
| 2025-05-20 | 40.500 | 41.150 | 39.400 | 40.350 | 39.162 | 1,124,000 |
| 2025-05-19 | 38.500 | 40.100 | 38.100 | 39.850 | 38.677 | 1,299,500 |
| 2025-05-16 | 39.550 | 39.850 | 38.150 | 39.100 | 37.949 | 1,229,000 |
| 2025-05-15 | 41.600 | 41.600 | 39.250 | 39.800 | 38.628 | 1,411,916 |
| 2025-05-14 | 40.400 | 42.000 | 38.450 | 41.450 | 40.230 | 3,813,000 |
| 2025-05-13 | 42.450 | 42.450 | 40.000 | 40.400 | 39.211 | 3,276,300 |
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.