JTF International Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.495	0.510	0.485	0.500	0.500	160,000
2023-11-15	0.520	0.660	0.485	0.490	0.490	7,460,000
2023-11-14	0.470	0.500	0.420	0.500	0.500	2,448,000
2023-11-13	0.520	0.520	0.490	0.495	0.495	72,000
2023-11-10	0.630	0.640	0.560	0.560	0.560	4,276,000
2023-11-09	0.550	0.660	0.485	0.630	0.630	80,000
2023-11-08	0.480	0.590	0.470	0.510	0.510	3,316,000
2023-11-07	0.510	0.510	0.510	0.510	0.510	0
2023-11-06	0.510	0.510	0.510	0.510	0.510	0
2023-11-03	0.500	0.510	0.500	0.510	0.510	24,000
2023-11-02	0.520	0.540	0.465	0.470	0.470	268,000
2023-11-01	0.530	0.560	0.530	0.550	0.550	56,000
2023-10-31	0.550	0.550	0.500	0.500	0.500	20,000
2023-10-30	0.610	0.610	0.610	0.610	0.610	0
2023-10-27	0.610	0.610	0.610	0.610	0.610	0
2023-10-26	0.560	0.610	0.540	0.610	0.610	904,000
2023-10-25	0.590	0.650	0.590	0.630	0.630	72,000
2023-10-24	0.690	0.690	0.690	0.690	0.690	0
2023-10-20	0.690	0.690	0.690	0.690	0.690	0
2023-10-19	0.630	0.690	0.620	0.690	0.690	52,000
2023-10-18	0.650	0.650	0.650	0.650	0.650	0
2023-10-17	0.650	0.650	0.650	0.650	0.650	3,304,000
2023-10-16	0.650	0.650	0.650	0.650	0.650	0
2023-10-13	0.650	0.650	0.650	0.650	0.650	40,000
2023-10-12	0.660	0.660	0.660	0.660	0.660	0
2023-10-11	0.650	0.660	0.650	0.660	0.660	24,000
2023-10-10	0.700	0.740	0.630	0.650	0.650	452,000
2023-10-09	0.740	0.740	0.690	0.690	0.690	12,000
2023-10-06	0.760	0.780	0.740	0.740	0.740	120,000
2023-10-05	0.650	0.760	0.650	0.760	0.760	5,340,000
2023-10-04	0.650	0.650	0.650	0.650	0.650	0
2023-10-03	0.650	0.650	0.650	0.650	0.650	0
2023-09-29	0.650	0.650	0.650	0.650	0.650	0
2023-09-28	0.660	0.660	0.650	0.650	0.650	32,000
2023-09-27	0.650	0.650	0.650	0.650	0.650	48,000
2023-09-26	0.660	0.660	0.660	0.660	0.660	0
2023-09-25	0.660	0.660	0.660	0.660	0.660	0
2023-09-22	0.660	0.660	0.660	0.660	0.660	0
2023-09-21	0.660	0.660	0.660	0.660	0.660	0
2023-09-20	0.670	0.670	0.660	0.660	0.660	1,828,000
2023-09-19	0.690	0.690	0.690	0.690	0.690	0
2023-09-18	0.700	0.700	0.660	0.690	0.690	1,432,000
2023-09-15	0.680	0.690	0.660	0.690	0.690	552,000
2023-09-14	0.680	0.700	0.650	0.690	0.690	168,000
2023-09-13	0.710	0.710	0.680	0.680	0.680	32,000
2023-09-12	0.680	0.680	0.680	0.680	0.680	0
2023-09-11	0.680	0.680	0.680	0.680	0.680	0
2023-09-07	0.680	0.680	0.680	0.680	0.680	0
2023-09-06	0.650	0.710	0.620	0.680	0.680	144,000
2023-09-05	0.660	0.700	0.640	0.680	0.680	40,000
2023-09-04	0.710	0.710	0.640	0.660	0.660	3,920,000
2023-09-01	0.710	0.710	0.710	0.710	0.710	0
2023-08-31	0.700	0.710	0.700	0.710	0.710	276,000
2023-08-30	0.700	0.700	0.700	0.700	0.700	28,000
2023-08-29	0.680	0.700	0.680	0.700	0.700	388,000
2023-08-28	0.680	0.680	0.680	0.680	0.680	0
2023-08-25	0.680	0.680	0.680	0.680	0.680	176,000
2023-08-24	0.670	0.670	0.670	0.670	0.670	24,000
2023-08-23	0.650	0.660	0.530	0.640	0.640	124,000
2023-08-22	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 13 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.