JF Wealth Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	39.500	43.250	39.250	42.450	41.200	4,960,572
2025-05-09	39.050	39.700	37.750	39.500	38.337	1,991,000
2025-05-08	40.250	41.300	38.850	39.050	37.900	2,626,400
2025-05-07	41.400	41.550	39.750	40.250	39.065	5,035,104
2025-05-06	36.900	39.450	36.900	38.900	37.755	4,095,794
2025-05-02	36.700	37.500	35.750	37.050	35.959	348,500
2025-04-30	35.300	37.000	34.800	36.550	35.474	1,851,017
2025-04-29	35.550	36.650	34.850	35.150	34.115	889,500
2025-04-28	36.000	37.300	34.800	35.600	34.552	2,787,500
2025-04-25	34.650	37.550	34.000	35.850	34.795	4,677,500
2025-04-24	34.000	35.700	33.200	34.600	33.581	4,042,500
2025-04-23	33.100	34.100	32.200	33.250	32.271	3,028,270
2025-04-22	31.100	32.450	30.150	32.200	31.252	2,522,500
2025-04-17	30.050	31.050	29.750	30.000	29.117	1,138,000
2025-04-16	32.450	32.450	30.150	30.650	29.748	1,102,993
2025-04-15	33.450	33.450	31.550	31.950	31.009	897,042
2025-04-14	32.800	33.300	32.150	32.550	31.592	1,761,000
2025-04-11	33.550	33.850	29.500	32.150	31.204	3,259,500
2025-04-10	31.800	33.850	31.700	32.150	31.204	4,472,000
2025-04-09	29.200	31.000	28.200	30.850	29.942	4,568,000
2025-04-08	29.850	31.000	28.700	30.100	29.214	5,070,000
2025-04-07	33.150	34.700	28.100	29.050	28.195	8,176,794
2025-04-03	36.750	37.150	34.800	36.850	35.765	5,426,000
2025-04-02	37.000	37.950	35.850	36.350	35.280	1,744,000
2025-04-01	38.500	39.250	37.150	37.450	36.348	1,815,034
2025-03-31	38.250	38.500	35.500	38.250	37.124	3,385,500
2025-03-28	40.400	40.950	37.250	37.450	36.348	4,270,500
2025-03-27	39.800	41.600	38.950	40.200	39.017	1,729,000
2025-03-26	39.050	40.650	39.050	39.950	38.774	1,335,000
2025-03-25	40.050	40.050	37.700	39.050	37.900	4,030,500
2025-03-24	41.850	42.000	39.250	40.050	38.871	3,294,500
2025-03-21	43.000	43.150	39.800	40.550	39.356	4,101,000
2025-03-20	43.450	44.500	41.700	43.150	41.880	3,692,000
2025-03-19	47.000	47.000	43.350	43.450	42.171	3,790,500
2025-03-18	45.100	47.400	45.000	47.000	45.616	3,943,000
2025-03-17	45.000	45.950	43.550	45.000	43.675	3,347,500
2025-03-14	42.200	44.750	41.800	44.500	43.190	6,225,500
2025-03-13	43.450	43.450	40.650	42.000	40.764	4,185,500
2025-03-12	42.050	43.200	40.600	42.500	41.249	5,115,500
2025-03-11	37.500	42.650	36.900	42.650	41.395	12,395,970
2025-03-10	39.500	39.500	37.600	38.000	36.881	1,814,500
2025-03-07	38.550	39.200	37.450	38.800	37.658	4,508,750
2025-03-06	39.050	40.000	37.450	37.900	36.784	6,437,600
2025-03-05	39.000	40.000	37.200	37.950	36.833	4,594,500
2025-03-04	37.400	38.400	36.000	37.150	36.056	2,721,000
2025-03-03	34.300	38.000	33.300	38.000	36.881	5,549,000
2025-02-28	35.100	36.600	32.950	34.300	33.290	6,285,082
2025-02-27	39.850	39.850	34.650	35.950	34.892	8,408,000
2025-02-26	36.700	39.850	36.050	38.900	37.755	12,106,500
2025-02-25	32.050	36.600	32.050	35.500	34.455	8,560,300
2025-02-24	30.150	35.300	28.750	33.950	32.951	14,333,540
2025-02-21	29.400	30.250	28.700	29.150	28.292	5,750,000
2025-02-20	28.400	29.450	27.200	29.150	28.292	5,448,500
2025-02-19	27.400	28.700	27.300	28.400	27.564	6,014,500
2025-02-18	27.850	28.600	26.750	27.300	26.496	4,122,000
2025-02-17	26.600	27.750	26.300	27.600	26.788	7,003,898
2025-02-14	26.250	26.750	24.800	25.100	24.361	4,118,500
2025-02-13	28.050	28.050	25.750	25.900	25.138	2,780,790
2025-02-12	27.000	28.350	27.000	27.350	26.545	2,865,754
2025-02-11	27.900	28.700	27.100	28.100	27.273	5,038,500

← NewerPage 7 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.