JTF International Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.520	0.580	0.520	0.570	0.570	140,000
2022-06-01	0.590	0.590	0.590	0.590	0.590	0
2022-05-31	0.490	0.590	0.485	0.590	0.590	144,000
2022-05-30	0.530	0.530	0.530	0.530	0.530	644,000
2022-05-27	0.475	0.550	0.470	0.540	0.540	208,000
2022-05-26	0.560	0.560	0.560	0.560	0.560	0
2022-05-25	0.560	0.560	0.560	0.560	0.560	0
2022-05-24	0.560	0.560	0.560	0.560	0.560	4,000
2022-05-23	0.510	0.540	0.510	0.510	0.510	280,000
2022-05-20	0.540	0.550	0.540	0.550	0.550	504,000
2022-05-19	0.540	0.540	0.530	0.530	0.530	204,000
2022-05-18	0.530	0.580	0.530	0.570	0.570	88,000
2022-05-17	0.550	0.550	0.550	0.550	0.550	48,000
2022-05-16	0.560	0.640	0.560	0.590	0.590	156,000
2022-05-13	0.600	0.600	0.600	0.600	0.600	0
2022-05-12	0.600	0.600	0.600	0.600	0.600	0
2022-05-11	0.600	0.600	0.600	0.600	0.600	0
2022-05-10	0.600	0.600	0.600	0.600	0.600	0
2022-05-06	0.610	0.610	0.600	0.600	0.600	56,000
2022-05-05	0.630	0.630	0.620	0.620	0.620	16,000
2022-05-04	0.610	0.610	0.600	0.600	0.600	44,000
2022-05-03	0.600	0.650	0.600	0.650	0.650	56,000
2022-04-29	0.530	0.600	0.530	0.600	0.600	52,000
2022-04-28	0.570	0.570	0.570	0.570	0.570	0
2022-04-27	0.570	0.570	0.570	0.570	0.570	0
2022-04-26	0.530	0.580	0.510	0.570	0.570	2,448,000
2022-04-25	0.560	0.580	0.560	0.580	0.580	136,000
2022-04-22	0.570	0.570	0.530	0.530	0.530	228,000
2022-04-21	0.580	0.590	0.580	0.580	0.580	2,116,000
2022-04-20	0.590	0.590	0.590	0.590	0.590	0
2022-04-19	0.590	0.590	0.590	0.590	0.590	0
2022-04-14	0.580	0.600	0.580	0.600	0.600	996,000
2022-04-13	0.580	0.590	0.580	0.590	0.590	508,000
2022-04-12	0.590	0.600	0.590	0.590	0.590	296,000
2022-04-11	0.580	0.580	0.580	0.580	0.580	0
2022-04-08	0.580	0.590	0.580	0.580	0.580	296,000
2022-04-07	0.570	0.600	0.570	0.590	0.590	508,000
2022-04-06	0.600	0.600	0.600	0.600	0.600	0
2022-04-04	0.600	0.600	0.600	0.600	0.600	0
2022-04-01	0.600	0.600	0.600	0.600	0.600	0
2022-03-31	0.600	0.600	0.600	0.600	0.600	0
2022-03-30	0.590	0.600	0.590	0.600	0.600	296,000
2022-03-29	0.580	0.580	0.580	0.580	0.580	0
2022-03-28	0.570	0.600	0.570	0.590	0.590	296,000
2022-03-25	0.560	0.600	0.560	0.580	0.580	144,000
2022-03-24	0.610	0.620	0.590	0.590	0.590	668,000
2022-03-23	0.610	0.610	0.610	0.610	0.610	0
2022-03-22	0.610	0.610	0.600	0.610	0.610	532,000
2022-03-21	0.590	0.620	0.560	0.610	0.610	540,000
2022-03-18	0.610	0.620	0.590	0.620	0.620	496,000
2022-03-17	0.610	0.630	0.610	0.620	0.620	1,020,000
2022-03-16	0.630	0.640	0.610	0.610	0.610	1,504,000
2022-03-15	0.630	0.640	0.630	0.640	0.640	208,000
2022-03-14	0.620	0.670	0.620	0.650	0.650	1,024,000
2022-03-11	0.670	0.670	0.660	0.660	0.660	40,000
2022-03-10	0.650	0.680	0.650	0.680	0.680	376,000
2022-03-09	0.660	0.660	0.660	0.660	0.660	0
2022-03-08	0.660	0.660	0.660	0.660	0.660	20,000
2022-03-07	0.630	0.630	0.610	0.610	0.610	536,000
2022-03-04	0.620	0.620	0.620	0.620	0.620	44,000

← NewerPage 19 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.