JTF International Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.495	0.495	0.495	0.495	0.495	0
2024-02-09	0.495	0.495	0.495	0.495	0.495	0
2024-02-08	0.495	0.495	0.495	0.495	0.495	0
2024-02-07	0.520	0.520	0.520	0.520	0.520	0
2024-02-06	0.520	0.520	0.520	0.520	0.520	4,000
2024-02-05	0.500	0.520	0.500	0.520	0.520	20,000
2024-02-02	0.500	0.500	0.500	0.500	0.500	500
2024-02-01	0.510	0.510	0.510	0.510	0.510	0
2024-01-31	0.510	0.510	0.510	0.510	0.510	0
2024-01-30	0.510	0.510	0.510	0.510	0.510	0
2024-01-29	0.435	0.510	0.435	0.510	0.510	144,000
2024-01-26	0.495	0.495	0.495	0.495	0.495	0
2024-01-25	0.495	0.495	0.495	0.495	0.495	0
2024-01-24	0.500	0.500	0.495	0.495	0.495	40,000
2024-01-23	0.490	0.490	0.490	0.490	0.490	0
2024-01-22	0.495	0.495	0.495	0.495	0.495	0
2024-01-19	0.495	0.495	0.495	0.495	0.495	0
2024-01-18	0.455	0.520	0.455	0.520	0.520	32,000
2024-01-17	0.460	0.480	0.460	0.480	0.480	60,000
2024-01-16	0.500	0.500	0.500	0.500	0.500	44,000
2024-01-15	0.510	0.510	0.510	0.510	0.510	0
2024-01-12	0.490	0.520	0.400	0.510	0.510	176,000
2024-01-11	0.510	0.510	0.495	0.495	0.495	16,000
2024-01-10	0.510	0.510	0.510	0.510	0.510	0
2024-01-09	0.510	0.510	0.510	0.510	0.510	0
2024-01-08	0.510	0.510	0.510	0.510	0.510	0
2024-01-05	0.510	0.510	0.510	0.510	0.510	0
2024-01-04	0.510	0.510	0.510	0.510	0.510	0
2024-01-03	0.510	0.510	0.510	0.510	0.510	0
2024-01-02	0.550	0.550	0.500	0.510	0.510	3,900,000
2023-12-29	0.520	0.550	0.510	0.550	0.550	140,000
2023-12-28	0.530	0.530	0.530	0.530	0.530	0
2023-12-27	0.530	0.530	0.530	0.530	0.530	124,000
2023-12-22	0.550	0.550	0.550	0.550	0.550	20,000
2023-12-21	0.510	0.540	0.510	0.540	0.540	1,436,000
2023-12-20	0.560	0.560	0.560	0.560	0.560	0
2023-12-19	0.560	0.560	0.560	0.560	0.560	0
2023-12-18	0.550	0.560	0.550	0.560	0.560	1,204,000
2023-12-15	0.530	0.580	0.530	0.580	0.580	12,000
2023-12-14	0.650	0.650	0.485	0.520	0.520	10,280,000
2023-12-13	0.540	0.540	0.540	0.540	0.540	8,000
2023-12-12	0.570	0.670	0.450	0.495	0.495	4,916,000
2023-12-11	0.450	0.530	0.450	0.450	0.450	9,136,000
2023-12-08	0.450	0.450	0.450	0.450	0.450	0
2023-12-07	0.450	0.450	0.450	0.450	0.450	0
2023-12-06	0.450	0.450	0.450	0.450	0.450	0
2023-12-05	0.490	0.550	0.400	0.450	0.450	3,592,000
2023-12-04	0.390	0.400	0.390	0.400	0.400	164,000
2023-12-01	0.400	0.400	0.400	0.400	0.400	0
2023-11-30	0.380	0.400	0.305	0.400	0.400	1,000,000
2023-11-29	0.385	0.395	0.375	0.395	0.395	516,000
2023-11-28	0.400	0.450	0.360	0.435	0.435	184,000
2023-11-27	0.400	0.400	0.400	0.400	0.400	0
2023-11-24	0.350	0.410	0.335	0.400	0.400	82,000
2023-11-23	0.425	0.425	0.345	0.400	0.400	48,000
2023-11-22	0.410	0.410	0.380	0.395	0.395	64,000
2023-11-21	0.405	0.410	0.405	0.410	0.410	164,000
2023-11-20	0.460	0.460	0.445	0.445	0.445	160,000
2023-11-17	0.500	0.510	0.480	0.495	0.495	5,860,000
2023-11-16	0.495	0.510	0.485	0.500	0.500	160,000

← NewerPage 12 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.