J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.930 | 8.020 | 7.710 | 8.010 | 8.010 | 10,194,600 |
| 2024-05-10 | 7.640 | 8.180 | 7.630 | 7.920 | 7.920 | 12,296,100 |
| 2024-05-09 | 7.300 | 7.650 | 7.100 | 7.630 | 7.630 | 10,419,400 |
| 2024-05-08 | 7.000 | 7.340 | 6.930 | 7.330 | 7.330 | 5,409,200 |
| 2024-05-07 | 7.320 | 7.320 | 6.980 | 6.980 | 6.980 | 3,820,400 |
| 2024-05-06 | 6.860 | 7.550 | 6.800 | 7.230 | 7.230 | 16,440,200 |
| 2024-05-03 | 6.700 | 7.020 | 6.700 | 6.860 | 6.860 | 20,780,330 |
| 2024-05-02 | 6.140 | 6.890 | 5.960 | 6.680 | 6.680 | 24,248,769 |
| 2024-04-30 | 6.390 | 6.390 | 5.850 | 6.000 | 6.000 | 9,588,200 |
| 2024-04-29 | 5.470 | 6.500 | 5.300 | 6.170 | 6.170 | 60,570,496 |
| 2024-04-26 | 7.250 | 7.480 | 6.160 | 6.370 | 6.370 | 14,934,000 |
| 2024-04-25 | 7.080 | 7.300 | 6.800 | 7.250 | 7.250 | 11,171,600 |
| 2024-04-24 | 6.910 | 7.170 | 6.680 | 7.000 | 7.000 | 21,639,600 |
| 2024-04-23 | 7.200 | 7.200 | 6.770 | 6.910 | 6.910 | 11,004,800 |
| 2024-04-22 | 7.530 | 7.620 | 7.000 | 7.290 | 7.290 | 7,148,000 |
| 2024-04-19 | 7.700 | 7.980 | 7.290 | 7.530 | 7.530 | 4,979,220 |
| 2024-04-18 | 8.320 | 8.420 | 7.690 | 7.730 | 7.730 | 6,823,800 |
| 2024-04-17 | 9.080 | 9.250 | 8.280 | 8.320 | 8.320 | 24,831,200 |
| 2024-04-16 | 9.260 | 9.500 | 8.990 | 9.080 | 9.080 | 2,408,000 |
| 2024-04-15 | 10.200 | 10.540 | 8.660 | 9.260 | 9.260 | 5,037,200 |
| 2024-04-12 | 10.280 | 10.700 | 10.180 | 10.660 | 10.660 | 4,609,200 |
| 2024-04-11 | 10.500 | 10.640 | 10.180 | 10.300 | 10.300 | 2,541,000 |
| 2024-04-10 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 14,963,200 |
| 2024-04-09 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 4,896,800 |
| 2024-04-08 | 9.880 | 10.180 | 9.880 | 10.020 | 10.020 | 1,801,800 |
| 2024-04-05 | 10.360 | 10.460 | 9.960 | 10.000 | 10.000 | 1,233,200 |
| 2024-04-03 | 10.220 | 10.320 | 9.920 | 10.060 | 10.060 | 16,018,400 |
| 2024-04-02 | 10.480 | 10.480 | 9.800 | 10.460 | 10.460 | 5,014,500 |
| 2024-03-28 | 10.900 | 11.040 | 10.220 | 10.480 | 10.480 | 959,800 |
| 2024-03-27 | 11.040 | 11.060 | 10.760 | 10.900 | 10.900 | 4,757,600 |
| 2024-03-26 | 11.280 | 11.280 | 10.940 | 10.940 | 10.940 | 903,200 |
| 2024-03-25 | 11.320 | 11.400 | 11.160 | 11.280 | 11.280 | 4,642,600 |
| 2024-03-22 | 11.300 | 11.500 | 11.140 | 11.420 | 11.420 | 2,110,000 |
| 2024-03-21 | 11.100 | 11.480 | 11.020 | 11.300 | 11.300 | 2,909,600 |
| 2024-03-20 | 10.800 | 11.260 | 10.740 | 11.100 | 11.100 | 5,128,800 |
| 2024-03-19 | 11.200 | 11.240 | 10.720 | 10.820 | 10.820 | 1,752,200 |
| 2024-03-18 | 11.420 | 11.420 | 11.160 | 11.200 | 11.200 | 4,486,600 |
| 2024-03-15 | 11.440 | 11.580 | 11.300 | 11.420 | 11.420 | 4,707,200 |
| 2024-03-14 | 11.280 | 11.440 | 11.080 | 11.420 | 11.420 | 4,527,800 |
| 2024-03-13 | 12.220 | 12.260 | 10.760 | 11.280 | 11.280 | 3,365,600 |
| 2024-03-12 | 11.980 | 12.380 | 11.980 | 12.300 | 12.300 | 4,779,400 |
| 2024-03-11 | 12.000 | 12.020 | 11.660 | 11.980 | 11.980 | 4,719,600 |
| 2024-03-08 | 12.080 | 12.240 | 11.900 | 12.000 | 12.000 | 3,675,000 |
| 2024-03-07 | 11.820 | 12.080 | 11.600 | 12.080 | 12.080 | 4,696,000 |
| 2024-03-06 | 11.480 | 11.920 | 11.420 | 11.840 | 11.840 | 4,878,000 |
| 2024-03-05 | 11.500 | 11.700 | 11.400 | 11.500 | 11.500 | 2,960,200 |
| 2024-03-04 | 11.920 | 12.000 | 11.440 | 11.520 | 11.520 | 4,478,200 |
| 2024-03-01 | 12.000 | 12.100 | 11.800 | 11.940 | 11.940 | 3,801,600 |
| 2024-02-29 | 11.880 | 12.200 | 11.740 | 12.000 | 12.000 | 4,134,200 |
| 2024-02-28 | 11.800 | 11.900 | 11.600 | 11.880 | 11.880 | 4,521,800 |
| 2024-02-27 | 11.460 | 11.980 | 11.400 | 11.700 | 11.700 | 4,322,800 |
| 2024-02-26 | 11.780 | 12.040 | 11.380 | 11.460 | 11.460 | 4,696,200 |
| 2024-02-23 | 11.100 | 11.880 | 10.960 | 11.780 | 11.780 | 5,476,200 |
| 2024-02-22 | 10.860 | 11.280 | 10.860 | 11.100 | 11.100 | 4,565,000 |
| 2024-02-21 | 10.700 | 11.180 | 10.440 | 10.840 | 10.840 | 4,873,600 |
| 2024-02-20 | 11.980 | 11.980 | 10.220 | 10.680 | 10.680 | 4,441,400 |
| 2024-02-19 | 12.000 | 12.380 | 11.300 | 11.740 | 11.740 | 4,418,400 |
| 2024-02-16 | 13.700 | 13.700 | 10.200 | 12.040 | 12.040 | 7,544,400 |
| 2024-02-15 | 13.900 | 13.900 | 13.520 | 13.760 | 13.760 | 1,912,400 |
| 2024-02-14 | 13.900 | 14.000 | 13.380 | 13.720 | 13.720 | 1,775,600 |
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.