JTF International Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.325	0.325	0.325	0.325	0.325	8,000
2025-10-28	0.345	0.345	0.300	0.340	0.340	868,000
2025-10-27	0.330	0.345	0.325	0.340	0.340	176,000
2025-10-24	0.345	0.345	0.345	0.345	0.345	0
2025-10-23	0.355	0.360	0.345	0.345	0.345	56,000
2025-10-22	0.345	0.350	0.320	0.350	0.350	252,000
2025-10-21	0.330	0.345	0.325	0.345	0.345	56,000
2025-10-20	0.345	0.350	0.325	0.345	0.345	48,000
2025-10-17	0.315	0.345	0.315	0.345	0.345	116,000
2025-10-16	0.340	0.345	0.305	0.345	0.345	92,000
2025-10-15	0.290	0.340	0.290	0.340	0.340	184,000
2025-10-14	0.320	0.320	0.320	0.320	0.320	244,000
2025-10-13	0.350	0.350	0.320	0.320	0.320	244,000
2025-10-10	0.345	0.345	0.315	0.345	0.345	268,000
2025-10-09	0.305	0.340	0.305	0.340	0.340	200,000
2025-10-08	0.340	0.340	0.340	0.340	0.340	0
2025-10-06	0.340	0.340	0.340	0.340	0.340	0
2025-10-03	0.355	0.360	0.340	0.340	0.340	308,000
2025-10-02	0.345	0.345	0.315	0.345	0.345	188,000
2025-09-30	0.340	0.355	0.310	0.345	0.345	128,000
2025-09-29	0.325	0.335	0.285	0.335	0.335	128,000
2025-09-26	0.305	0.320	0.305	0.320	0.320	240,000
2025-09-25	0.295	0.310	0.295	0.310	0.310	276,000
2025-09-24	0.310	0.310	0.295	0.300	0.300	124,000
2025-09-23	0.295	0.310	0.280	0.305	0.305	1,068,000
2025-09-22	0.285	0.335	0.280	0.335	0.335	1,464,000
2025-09-19	0.345	0.345	0.345	0.345	0.345	0
2025-09-18	0.340	0.345	0.320	0.345	0.345	256,000
2025-09-17	0.400	0.400	0.340	0.340	0.340	384,000
2025-09-16	0.355	0.375	0.315	0.375	0.375	28,000
2025-09-15	0.375	0.375	0.375	0.375	0.375	0
2025-09-12	0.355	0.375	0.340	0.375	0.375	78,000
2025-09-11	0.340	0.445	0.340	0.420	0.420	40,000
2025-09-10	0.345	0.345	0.345	0.345	0.345	0
2025-09-09	0.370	0.370	0.335	0.355	0.355	72,000
2025-09-08	0.305	0.305	0.305	0.305	0.305	0
2025-09-05	0.305	0.305	0.305	0.305	0.305	0
2025-09-04	0.305	0.305	0.305	0.305	0.305	0
2025-09-03	0.285	0.305	0.285	0.305	0.305	4,000
2025-09-02	0.360	0.360	0.360	0.360	0.360	0
2025-09-01	0.370	0.420	0.340	0.365	0.365	460,000
2025-08-29	0.300	0.380	0.260	0.295	0.295	212,000
2025-08-28	0.310	0.310	0.275	0.295	0.295	104,000
2025-08-27	0.275	0.275	0.275	0.275	0.275	384,000
2025-08-26	0.275	0.275	0.275	0.275	0.275	4,000
2025-08-25	0.250	0.275	0.250	0.275	0.275	12,000
2025-08-22	0.320	0.320	0.320	0.320	0.320	0
2025-08-21	0.295	0.320	0.295	0.320	0.320	16,000
2025-08-20	0.295	0.295	0.295	0.295	0.295	0
2025-08-19	0.295	0.295	0.295	0.295	0.295	0
2025-08-18	0.295	0.295	0.295	0.295	0.295	0
2025-08-15	0.295	0.295	0.295	0.295	0.295	0
2025-08-14	0.295	0.295	0.295	0.295	0.295	0
2025-08-13	0.270	0.295	0.270	0.295	0.295	8,000
2025-08-12	0.305	0.310	0.260	0.270	0.270	472,000
2025-08-11	0.300	0.305	0.300	0.305	0.305	8,000
2025-08-08	0.365	0.365	0.340	0.340	0.340	80,000
2025-08-07	0.395	0.395	0.365	0.365	0.365	384,000
2025-08-06	0.390	0.395	0.390	0.395	0.395	4,000
2025-08-05	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 5 of 21 · 1,233 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.