JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 27.300 | 28.500 | 25.650 | 27.800 | 26.982 | 5,988,500 |
| 2025-02-07 | 24.750 | 26.950 | 24.550 | 26.150 | 25.380 | 6,677,000 |
| 2025-02-06 | 22.200 | 24.750 | 22.200 | 24.750 | 24.021 | 3,240,000 |
| 2025-02-05 | 22.000 | 23.200 | 22.000 | 22.750 | 22.080 | 1,201,600 |
| 2025-02-04 | 22.350 | 23.650 | 22.050 | 23.200 | 22.517 | 370,000 |
| 2025-02-03 | 21.900 | 22.500 | 21.250 | 22.500 | 21.838 | 197,000 |
| 2025-01-28 | 23.100 | 23.100 | 22.500 | 22.550 | 21.886 | 67,500 |
| 2025-01-27 | 24.400 | 25.050 | 23.100 | 23.100 | 22.420 | 1,387,000 |
| 2025-01-24 | 23.800 | 24.650 | 23.800 | 24.150 | 23.439 | 1,781,500 |
| 2025-01-23 | 24.800 | 25.250 | 23.750 | 23.800 | 23.099 | 3,193,000 |
| 2025-01-22 | 23.850 | 24.050 | 23.050 | 23.700 | 23.002 | 1,375,500 |
| 2025-01-21 | 23.300 | 24.050 | 23.200 | 23.850 | 23.148 | 1,923,000 |
| 2025-01-20 | 23.500 | 23.500 | 22.750 | 23.000 | 22.323 | 1,198,500 |
| 2025-01-17 | 22.450 | 23.250 | 21.450 | 22.650 | 21.983 | 1,927,000 |
| 2025-01-16 | 22.050 | 22.750 | 21.750 | 21.950 | 21.304 | 1,799,500 |
| 2025-01-15 | 23.300 | 23.300 | 21.650 | 21.850 | 21.207 | 2,305,000 |
| 2025-01-14 | 21.600 | 23.350 | 21.550 | 22.900 | 22.226 | 4,996,000 |
| 2025-01-13 | 20.300 | 21.850 | 20.300 | 21.600 | 20.964 | 1,353,000 |
| 2025-01-10 | 22.000 | 22.050 | 20.800 | 21.250 | 20.624 | 2,389,000 |
| 2025-01-09 | 22.350 | 22.600 | 21.300 | 22.000 | 21.352 | 966,500 |
| 2025-01-08 | 22.550 | 22.650 | 20.450 | 21.900 | 21.255 | 3,083,000 |
| 2025-01-07 | 22.950 | 23.200 | 21.900 | 22.600 | 21.935 | 1,552,500 |
| 2025-01-06 | 22.500 | 23.700 | 22.500 | 22.600 | 21.935 | 2,014,000 |
| 2025-01-03 | 24.750 | 25.200 | 22.200 | 23.100 | 22.420 | 2,946,500 |
| 2025-01-02 | 26.200 | 26.850 | 24.000 | 24.350 | 23.633 | 3,817,000 |
| 2024-12-31 | 26.850 | 27.000 | 26.000 | 26.850 | 26.060 | 1,985,148 |
| 2024-12-30 | 25.750 | 26.800 | 25.050 | 26.550 | 25.768 | 4,093,500 |
| 2024-12-27 | 24.000 | 25.650 | 23.600 | 25.150 | 24.410 | 4,050,000 |
| 2024-12-24 | 24.450 | 25.100 | 23.950 | 24.000 | 23.294 | 901,500 |
| 2024-12-23 | 25.050 | 25.550 | 24.000 | 24.300 | 23.585 | 1,918,500 |
| 2024-12-20 | 24.100 | 25.300 | 23.900 | 24.550 | 23.827 | 2,340,506 |
| 2024-12-19 | 24.750 | 25.150 | 23.950 | 24.100 | 23.391 | 3,320,000 |
| 2024-12-18 | 25.000 | 26.000 | 25.000 | 25.500 | 24.749 | 2,144,500 |
| 2024-12-17 | 24.350 | 26.350 | 24.000 | 24.950 | 24.216 | 3,731,000 |
| 2024-12-16 | 25.500 | 25.500 | 24.000 | 24.350 | 23.633 | 2,836,100 |
| 2024-12-13 | 27.250 | 27.250 | 24.900 | 25.500 | 24.749 | 5,038,500 |
| 2024-12-12 | 28.300 | 29.000 | 26.150 | 27.400 | 26.593 | 5,599,500 |
| 2024-12-11 | 28.100 | 28.700 | 27.150 | 27.450 | 26.642 | 2,863,000 |
| 2024-12-10 | 31.000 | 31.800 | 26.600 | 27.950 | 27.127 | 11,281,000 |
| 2024-12-09 | 25.500 | 28.750 | 23.600 | 28.600 | 27.758 | 11,605,500 |
| 2024-12-06 | 28.000 | 28.750 | 24.400 | 25.000 | 24.264 | 9,952,000 |
| 2024-12-05 | 26.900 | 28.200 | 26.900 | 27.000 | 26.205 | 3,277,500 |
| 2024-12-04 | 27.100 | 27.850 | 25.600 | 27.300 | 26.496 | 5,412,000 |
| 2024-12-03 | 25.700 | 27.300 | 24.650 | 26.500 | 25.720 | 8,638,655 |
| 2024-12-02 | 22.850 | 26.400 | 22.850 | 25.700 | 24.943 | 10,646,000 |
| 2024-11-29 | 21.200 | 26.500 | 20.900 | 23.400 | 22.711 | 15,688,950 |
| 2024-11-28 | 22.200 | 22.450 | 20.550 | 20.800 | 20.188 | 3,428,500 |
| 2024-11-27 | 20.850 | 22.300 | 20.250 | 21.600 | 20.964 | 9,921,000 |
| 2024-11-26 | 23.000 | 24.000 | 20.350 | 20.400 | 19.800 | 6,746,500 |
| 2024-11-25 | 22.950 | 24.300 | 21.600 | 23.500 | 22.808 | 6,330,000 |
| 2024-11-22 | 27.150 | 27.500 | 22.750 | 22.750 | 22.080 | 7,436,500 |
| 2024-11-21 | 29.700 | 29.750 | 25.300 | 26.750 | 25.963 | 9,243,500 |
| 2024-11-20 | 25.750 | 28.100 | 25.000 | 27.600 | 26.788 | 8,042,732 |
| 2024-11-19 | 26.150 | 26.950 | 23.500 | 25.750 | 24.992 | 6,736,560 |
| 2024-11-18 | 25.200 | 28.000 | 25.050 | 26.050 | 25.283 | 9,361,500 |
| 2024-11-15 | 22.900 | 28.500 | 22.850 | 24.800 | 24.070 | 18,197,000 |
| 2024-11-14 | 28.600 | 29.500 | 23.200 | 23.450 | 22.760 | 15,196,740 |
| 2024-11-13 | 28.950 | 29.600 | 26.300 | 27.800 | 26.982 | 10,816,000 |
| 2024-11-12 | 23.700 | 28.500 | 23.500 | 28.500 | 27.661 | 22,781,250 |
| 2024-11-11 | 19.540 | 23.300 | 19.520 | 22.850 | 22.177 | 14,067,500 |
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.