JF Wealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.650 | 21.750 | 19.000 | 20.050 | 19.460 | 15,279,750 |
| 2024-11-07 | 18.200 | 22.100 | 16.660 | 20.050 | 19.460 | 25,970,279 |
| 2024-11-06 | 19.260 | 24.500 | 18.000 | 18.220 | 17.684 | 51,329,090 |
| 2024-11-05 | 16.300 | 18.300 | 16.000 | 16.760 | 16.267 | 13,111,400 |
| 2024-11-04 | 15.280 | 16.360 | 14.620 | 15.980 | 15.510 | 2,404,000 |
| 2024-11-01 | 15.600 | 16.580 | 14.820 | 15.120 | 14.675 | 3,475,000 |
| 2024-10-31 | 15.020 | 16.460 | 14.760 | 15.920 | 15.451 | 6,883,000 |
| 2024-10-30 | 13.820 | 15.380 | 13.820 | 15.020 | 14.578 | 3,706,500 |
| 2024-10-29 | 14.000 | 14.420 | 13.760 | 14.180 | 13.763 | 3,202,500 |
| 2024-10-28 | 13.700 | 14.880 | 13.700 | 14.040 | 13.627 | 5,464,500 |
| 2024-10-25 | 15.100 | 15.300 | 13.020 | 13.340 | 12.947 | 8,521,000 |
| 2024-10-24 | 13.500 | 14.780 | 12.800 | 14.200 | 13.782 | 11,176,500 |
| 2024-10-23 | 13.440 | 15.000 | 12.400 | 13.100 | 12.714 | 15,794,000 |
| 2024-10-22 | 10.600 | 13.300 | 10.200 | 12.880 | 12.501 | 20,962,000 |
| 2024-10-21 | 10.300 | 10.840 | 9.590 | 10.200 | 9.900 | 8,812,000 |
| 2024-10-18 | 8.800 | 10.880 | 8.470 | 10.080 | 9.783 | 24,168,000 |
| 2024-10-17 | 8.560 | 9.580 | 8.020 | 8.450 | 8.201 | 14,662,000 |
| 2024-10-16 | 8.020 | 8.450 | 7.920 | 8.170 | 7.930 | 7,062,000 |
| 2024-10-15 | 8.990 | 9.590 | 7.910 | 7.910 | 7.677 | 9,850,500 |
| 2024-10-14 | 10.100 | 10.100 | 8.150 | 8.990 | 8.725 | 11,409,000 |
| 2024-10-10 | 13.680 | 13.680 | 9.600 | 10.000 | 9.706 | 13,746,000 |
| 2024-10-09 | 16.700 | 16.720 | 11.680 | 12.080 | 11.724 | 25,510,500 |
| 2024-10-08 | 18.000 | 20.650 | 14.520 | 15.800 | 15.335 | 39,901,500 |
| 2024-10-07 | 18.660 | 21.150 | 15.860 | 17.420 | 16.907 | 20,651,500 |
| 2024-10-04 | 12.420 | 18.000 | 12.300 | 16.240 | 15.762 | 10,738,500 |
| 2024-10-03 | 14.200 | 14.420 | 10.520 | 11.600 | 11.259 | 4,359,600 |
| 2024-10-02 | 13.380 | 17.120 | 13.020 | 13.780 | 13.374 | 7,579,500 |
| 2024-09-30 | 10.000 | 15.480 | 9.560 | 12.240 | 11.880 | 22,715,721 |
| 2024-09-27 | 6.800 | 10.780 | 6.680 | 8.860 | 8.599 | 16,705,000 |
| 2024-09-26 | 5.800 | 6.170 | 5.750 | 6.150 | 5.969 | 2,352,500 |
| 2024-09-25 | 6.500 | 6.810 | 5.660 | 5.800 | 5.629 | 2,171,500 |
| 2024-09-24 | 6.490 | 6.680 | 6.260 | 6.540 | 6.348 | 653,758 |
| 2024-09-23 | 6.500 | 6.530 | 6.270 | 6.490 | 6.299 | 1,235,500 |
| 2024-09-20 | 6.500 | 6.500 | 6.300 | 6.490 | 6.299 | 830,000 |
| 2024-09-19 | 6.500 | 6.500 | 6.220 | 6.490 | 6.299 | 1,585,500 |
| 2024-09-17 | 6.780 | 6.840 | 6.460 | 6.500 | 6.309 | 310,000 |
| 2024-09-16 | 6.850 | 7.200 | 6.470 | 6.630 | 6.435 | 325,500 |
| 2024-09-13 | 6.400 | 6.500 | 6.230 | 6.500 | 6.309 | 1,160,500 |
| 2024-09-12 | 6.580 | 6.580 | 6.320 | 6.500 | 6.309 | 387,500 |
| 2024-09-11 | 6.600 | 6.600 | 6.260 | 6.570 | 6.377 | 403,500 |
| 2024-09-10 | 6.580 | 6.600 | 6.350 | 6.500 | 6.309 | 641,000 |
| 2024-09-09 | 6.500 | 6.600 | 6.130 | 6.600 | 6.406 | 422,500 |
| 2024-09-05 | 6.710 | 6.710 | 6.350 | 6.510 | 6.318 | 370,500 |
| 2024-09-04 | 6.400 | 6.690 | 6.220 | 6.690 | 6.493 | 458,500 |
| 2024-09-03 | 6.660 | 6.660 | 6.280 | 6.480 | 6.289 | 494,500 |
| 2024-09-02 | 7.060 | 7.070 | 6.040 | 6.420 | 6.231 | 422,000 |
| 2024-08-30 | 6.990 | 7.100 | 6.850 | 6.990 | 6.784 | 305,000 |
| 2024-08-29 | 6.990 | 7.000 | 6.710 | 6.930 | 6.726 | 360,000 |
| 2024-08-28 | 7.030 | 7.030 | 6.800 | 6.900 | 6.697 | 293,000 |
| 2024-08-27 | 7.050 | 7.050 | 6.920 | 6.990 | 6.784 | 320,500 |
| 2024-08-26 | 7.070 | 7.080 | 6.940 | 7.000 | 6.794 | 332,500 |
| 2024-08-23 | 7.090 | 7.090 | 6.900 | 7.070 | 6.862 | 289,500 |
| 2024-08-22 | 7.090 | 7.150 | 6.950 | 6.960 | 6.755 | 324,500 |
| 2024-08-21 | 7.190 | 7.190 | 6.970 | 7.160 | 6.949 | 302,000 |
| 2024-08-20 | 7.250 | 7.250 | 6.900 | 7.100 | 6.891 | 351,500 |
| 2024-08-19 | 7.400 | 7.400 | 6.870 | 7.080 | 6.872 | 319,000 |
| 2024-08-16 | 7.700 | 7.700 | 7.000 | 7.100 | 6.891 | 289,500 |
| 2024-08-15 | 7.880 | 8.100 | 6.620 | 7.320 | 7.105 | 374,500 |
| 2024-08-14 | 8.000 | 8.000 | 7.760 | 7.780 | 7.551 | 263,000 |
| 2024-08-13 | 7.800 | 8.180 | 7.200 | 7.950 | 7.716 | 308,000 |
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.