JTF International Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.620	0.620	0.620	0.620	0.620	536,000
2024-05-13	0.660	0.660	0.650	0.650	0.650	108,000
2024-05-10	0.640	0.640	0.640	0.640	0.640	1,868,000
2024-05-09	0.590	0.630	0.590	0.630	0.630	1,220,000
2024-05-08	0.590	0.600	0.550	0.600	0.600	220,000
2024-05-07	0.610	0.610	0.610	0.610	0.610	16,000
2024-05-06	0.550	0.610	0.500	0.610	0.610	524,000
2024-05-03	0.580	0.610	0.530	0.610	0.610	44,000
2024-05-02	0.630	0.630	0.570	0.620	0.620	10,788,000
2024-04-30	0.640	0.640	0.640	0.640	0.640	0
2024-04-29	0.640	0.640	0.630	0.640	0.640	20,000
2024-04-26	0.660	0.660	0.640	0.640	0.640	1,296,000
2024-04-25	0.670	0.670	0.580	0.610	0.610	56,000
2024-04-24	0.640	0.680	0.600	0.630	0.630	316,000
2024-04-23	0.640	0.640	0.640	0.640	0.640	4,000
2024-04-22	0.630	0.680	0.580	0.580	0.580	14,952,000
2024-04-19	0.680	0.700	0.570	0.640	0.640	280,000
2024-04-18	0.650	0.650	0.650	0.650	0.650	0
2024-04-17	0.650	0.650	0.650	0.650	0.650	0
2024-04-16	0.620	0.650	0.510	0.650	0.650	16,000
2024-04-15	0.630	0.630	0.620	0.630	0.630	492,000
2024-04-12	0.630	0.630	0.630	0.630	0.630	0
2024-04-11	0.650	0.650	0.650	0.650	0.650	0
2024-04-10	0.650	0.650	0.650	0.650	0.650	0
2024-04-09	0.650	0.650	0.650	0.650	0.650	2,000
2024-04-08	0.690	0.690	0.650	0.650	0.650	104,000
2024-04-05	0.700	0.700	0.700	0.700	0.700	0
2024-04-03	0.700	0.700	0.700	0.700	0.700	0
2024-04-02	0.720	0.750	0.700	0.700	0.700	2,320,000
2024-03-28	0.640	0.690	0.640	0.690	0.690	728,000
2024-03-27	0.670	0.670	0.640	0.640	0.640	1,344,000
2024-03-26	0.620	0.700	0.560	0.690	0.690	31,160,000
2024-03-25	0.560	0.590	0.560	0.590	0.590	292,000
2024-03-22	0.680	0.700	0.550	0.630	0.630	9,872,000
2024-03-21	0.690	0.690	0.660	0.660	0.660	4,000
2024-03-20	0.530	0.590	0.530	0.560	0.560	8,592,000
2024-03-19	0.450	0.520	0.425	0.520	0.520	620,000
2024-03-18	0.520	0.520	0.520	0.520	0.520	0
2024-03-15	0.520	0.520	0.520	0.520	0.520	156,000
2024-03-14	0.520	0.520	0.520	0.520	0.520	0
2024-03-13	0.510	0.510	0.510	0.510	0.510	4,000
2024-03-12	0.500	0.510	0.500	0.510	0.510	24,000
2024-03-11	0.580	0.580	0.500	0.500	0.500	108,000
2024-03-08	0.510	0.520	0.510	0.520	0.520	840,000
2024-03-07	0.470	0.540	0.470	0.520	0.520	1,136,000
2024-03-06	0.530	0.540	0.480	0.480	0.480	48,000
2024-03-05	0.550	0.550	0.550	0.550	0.550	0
2024-03-04	0.460	0.550	0.440	0.550	0.550	8,168,000
2024-03-01	0.410	0.500	0.410	0.495	0.495	4,856,000
2024-02-29	0.460	0.460	0.460	0.460	0.460	0
2024-02-28	0.455	0.460	0.455	0.460	0.460	18,340,000
2024-02-27	0.460	0.460	0.455	0.455	0.455	16,000
2024-02-26	0.480	0.480	0.480	0.480	0.480	28,000
2024-02-23	0.460	0.480	0.460	0.480	0.480	28,000
2024-02-22	0.470	0.470	0.470	0.470	0.470	0
2024-02-21	0.495	0.495	0.495	0.495	0.495	0
2024-02-20	0.495	0.495	0.495	0.495	0.495	0
2024-02-19	0.495	0.495	0.495	0.495	0.495	0
2024-02-16	0.495	0.495	0.495	0.495	0.495	0
2024-02-15	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.