J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.100 | 6.230 | 6.020 | 6.120 | 6.120 | 4,605,200 |
| 2024-08-07 | 5.990 | 6.150 | 5.990 | 6.090 | 6.090 | 1,556,154 |
| 2024-08-06 | 6.020 | 6.180 | 5.990 | 6.060 | 6.060 | 1,678,800 |
| 2024-08-05 | 6.170 | 6.180 | 5.850 | 5.970 | 5.970 | 3,986,800 |
| 2024-08-02 | 6.150 | 6.210 | 6.050 | 6.160 | 6.160 | 3,103,200 |
| 2024-08-01 | 6.150 | 6.300 | 6.090 | 6.140 | 6.140 | 3,450,391 |
| 2024-07-31 | 5.970 | 6.320 | 5.710 | 6.150 | 6.150 | 4,154,900 |
| 2024-07-30 | 6.100 | 6.130 | 5.830 | 5.960 | 5.960 | 4,837,600 |
| 2024-07-29 | 6.280 | 6.280 | 6.010 | 6.090 | 6.090 | 5,842,600 |
| 2024-07-26 | 6.300 | 6.530 | 6.230 | 6.280 | 6.280 | 1,941,400 |
| 2024-07-25 | 6.180 | 6.400 | 6.070 | 6.300 | 6.300 | 2,753,400 |
| 2024-07-24 | 6.440 | 6.440 | 6.120 | 6.210 | 6.210 | 7,410,580 |
| 2024-07-23 | 6.800 | 6.890 | 6.320 | 6.430 | 6.430 | 13,974,600 |
| 2024-07-22 | 6.780 | 6.930 | 6.780 | 6.840 | 6.840 | 1,163,400 |
| 2024-07-19 | 6.910 | 6.990 | 6.780 | 6.780 | 6.780 | 3,278,400 |
| 2024-07-18 | 7.000 | 7.100 | 6.900 | 6.970 | 6.970 | 10,500,000 |
| 2024-07-17 | 6.960 | 7.090 | 6.940 | 7.000 | 7.000 | 1,499,800 |
| 2024-07-16 | 7.010 | 7.080 | 6.820 | 7.040 | 7.040 | 3,987,496 |
| 2024-07-15 | 7.120 | 7.120 | 7.010 | 7.010 | 7.010 | 1,962,800 |
| 2024-07-12 | 7.340 | 7.340 | 7.070 | 7.120 | 7.120 | 3,936,200 |
| 2024-07-11 | 7.200 | 7.390 | 7.110 | 7.340 | 7.340 | 4,054,000 |
| 2024-07-10 | 7.370 | 7.370 | 7.110 | 7.200 | 7.200 | 1,905,620 |
| 2024-07-09 | 7.070 | 7.350 | 7.000 | 7.280 | 7.280 | 5,115,832 |
| 2024-07-08 | 7.410 | 7.410 | 7.060 | 7.070 | 7.070 | 5,522,806 |
| 2024-07-05 | 7.480 | 7.480 | 7.360 | 7.410 | 7.410 | 1,568,000 |
| 2024-07-04 | 7.530 | 7.610 | 7.360 | 7.510 | 7.510 | 2,197,400 |
| 2024-07-03 | 7.200 | 7.540 | 7.200 | 7.470 | 7.470 | 9,759,400 |
| 2024-07-02 | 7.130 | 7.370 | 7.100 | 7.200 | 7.200 | 2,920,483 |
| 2024-06-28 | 7.220 | 7.230 | 6.990 | 7.130 | 7.130 | 7,024,800 |
| 2024-06-27 | 7.290 | 7.370 | 7.080 | 7.220 | 7.220 | 11,528,059 |
| 2024-06-26 | 7.280 | 7.400 | 7.200 | 7.280 | 7.280 | 4,762,604 |
| 2024-06-25 | 7.460 | 7.730 | 7.260 | 7.280 | 7.280 | 13,062,200 |
| 2024-06-24 | 8.330 | 8.330 | 6.940 | 7.460 | 7.460 | 126,206,325 |
| 2024-06-21 | 8.250 | 8.830 | 8.160 | 8.330 | 8.330 | 261,317,750 |
| 2024-06-20 | 8.750 | 8.830 | 8.160 | 8.300 | 8.300 | 32,026,400 |
| 2024-06-19 | 8.760 | 8.930 | 8.520 | 8.750 | 8.750 | 16,040,359 |
| 2024-06-18 | 8.450 | 8.660 | 8.330 | 8.580 | 8.580 | 33,795,718 |
| 2024-06-17 | 8.000 | 8.480 | 7.910 | 8.330 | 8.330 | 19,219,600 |
| 2024-06-14 | 8.000 | 8.120 | 7.910 | 8.000 | 8.000 | 11,559,200 |
| 2024-06-13 | 8.000 | 8.100 | 7.910 | 8.000 | 8.000 | 18,262,550 |
| 2024-06-12 | 7.660 | 8.010 | 7.660 | 7.940 | 7.940 | 12,295,800 |
| 2024-06-11 | 8.000 | 8.000 | 7.440 | 7.660 | 7.660 | 7,721,800 |
| 2024-06-07 | 7.890 | 8.210 | 7.850 | 8.020 | 8.020 | 12,361,432 |
| 2024-06-06 | 7.980 | 8.130 | 7.880 | 7.980 | 7.980 | 9,783,800 |
| 2024-06-05 | 8.050 | 8.130 | 7.820 | 7.980 | 7.980 | 7,657,400 |
| 2024-06-04 | 7.800 | 8.230 | 7.800 | 8.050 | 8.050 | 13,277,600 |
| 2024-06-03 | 7.640 | 7.960 | 7.600 | 7.930 | 7.930 | 11,170,400 |
| 2024-05-31 | 7.740 | 7.870 | 7.610 | 7.630 | 7.630 | 11,134,400 |
| 2024-05-30 | 7.800 | 8.020 | 7.510 | 7.710 | 7.710 | 18,772,200 |
| 2024-05-29 | 8.720 | 8.880 | 6.660 | 7.800 | 7.800 | 75,999,600 |
| 2024-05-28 | 8.100 | 8.460 | 8.030 | 8.350 | 8.350 | 18,564,200 |
| 2024-05-27 | 8.500 | 8.700 | 7.950 | 8.100 | 8.100 | 23,763,600 |
| 2024-05-24 | 8.160 | 8.440 | 7.940 | 8.290 | 8.290 | 13,890,933 |
| 2024-05-23 | 8.500 | 8.500 | 8.110 | 8.160 | 8.160 | 8,802,400 |
| 2024-05-22 | 8.440 | 8.580 | 8.350 | 8.460 | 8.460 | 7,529,632 |
| 2024-05-21 | 8.360 | 8.530 | 8.270 | 8.440 | 8.440 | 10,652,200 |
| 2024-05-20 | 8.160 | 8.500 | 8.100 | 8.350 | 8.350 | 8,055,800 |
| 2024-05-17 | 8.260 | 8.370 | 8.030 | 8.160 | 8.160 | 11,261,346 |
| 2024-05-16 | 8.480 | 8.600 | 8.040 | 8.260 | 8.260 | 12,844,800 |
| 2024-05-14 | 8.010 | 9.200 | 8.010 | 8.480 | 8.480 | 28,070,900 |
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.