J&T Global Express Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.020	14.020	14.020	14.020	14.020	2,446,800
2024-02-08	14.760	14.820	13.260	13.480	13.480	3,026,200
2024-02-07	14.420	15.000	14.200	15.000	15.000	5,344,800
2024-02-06	13.960	14.600	13.960	14.220	14.220	4,522,800
2024-02-05	13.780	14.600	13.100	14.100	14.100	2,119,800
2024-02-02	15.800	15.960	13.100	13.260	13.260	2,796,764
2024-02-01	15.400	15.900	15.180	15.760	15.760	4,453,000
2024-01-31	16.200	16.200	15.280	15.420	15.420	2,423,400
2024-01-30	16.080	16.420	15.680	16.120	16.120	4,451,800
2024-01-29	15.560	16.100	15.500	16.080	16.080	4,518,800
2024-01-26	16.240	16.380	15.440	15.580	15.580	4,476,600
2024-01-25	15.900	16.460	15.800	16.380	16.380	4,727,200
2024-01-24	16.020	16.020	15.660	15.940	15.940	3,109,400
2024-01-23	15.700	16.040	15.600	15.920	15.920	4,568,000
2024-01-22	15.400	15.660	15.160	15.580	15.580	4,475,600
2024-01-19	16.260	16.300	15.260	15.400	15.400	2,049,800
2024-01-18	15.660	16.260	15.600	16.260	16.260	4,524,400
2024-01-17	15.620	15.820	15.380	15.500	15.500	1,595,200
2024-01-16	15.920	16.000	15.640	15.820	15.820	1,876,100
2024-01-15	16.040	16.040	16.040	16.040	16.040	1,912,000
2024-01-12	15.700	16.060	15.660	16.040	16.040	2,369,000
2024-01-11	15.500	15.760	15.360	15.700	15.700	2,184,000
2024-01-10	15.640	15.740	15.400	15.500	15.500	1,868,600
2024-01-09	15.280	15.680	15.040	15.640	15.640	4,574,800
2024-01-08	14.920	15.460	14.720	15.280	15.280	3,044,400
2024-01-05	16.300	16.540	14.820	14.920	14.920	5,090,200
2024-01-04	16.100	16.360	15.900	16.360	16.360	4,764,600
2024-01-03	15.580	16.200	15.440	16.100	16.100	4,712,439
2024-01-02	15.600	15.880	15.300	15.580	15.580	4,730,200
2023-12-29	15.800	16.160	15.600	15.820	15.820	4,586,100
2023-12-28	14.940	15.900	14.880	15.800	15.800	3,151,000
2023-12-27	14.700	15.140	14.500	15.120	15.120	2,852,300
2023-12-22	15.000	15.200	14.540	14.860	14.860	2,609,800
2023-12-21	14.220	15.180	14.100	15.000	15.000	4,332,900
2023-12-20	13.900	14.460	13.820	14.400	14.400	2,902,600
2023-12-19	13.520	13.980	13.280	13.900	13.900	2,534,600
2023-12-18	13.800	13.940	13.340	13.600	13.600	2,375,600
2023-12-15	13.080	13.880	12.840	13.740	13.740	6,184,650
2023-12-14	14.240	14.460	12.940	13.080	13.080	5,484,600
2023-12-13	13.980	14.680	13.980	14.240	14.240	5,236,500
2023-12-12	13.300	14.060	13.300	14.000	14.000	4,866,400
2023-12-11	13.080	13.440	12.780	13.380	13.380	4,586,600
2023-12-08	13.040	13.200	12.820	13.120	13.120	3,277,200
2023-12-07	12.920	13.240	12.620	13.100	13.100	4,660,601
2023-12-06	13.060	13.280	12.820	12.980	12.980	4,489,400
2023-12-05	13.200	13.300	12.800	13.060	13.060	4,489,600
2023-12-04	13.900	13.960	12.940	13.200	13.200	4,493,400
2023-12-01	12.800	14.040	12.800	13.980	13.980	6,253,800
2023-11-30	11.980	12.900	11.880	12.800	12.800	5,078,900
2023-11-29	11.800	12.080	11.680	11.980	11.980	2,804,600
2023-11-28	11.900	12.040	11.680	11.760	11.760	2,465,000
2023-11-27	12.060	12.160	11.820	11.860	11.860	2,221,800
2023-11-24	11.960	12.180	11.400	12.060	12.060	3,024,600
2023-11-23	11.580	11.980	10.720	11.960	11.960	4,464,400
2023-11-22	11.100	11.800	11.100	11.540	11.540	2,368,400
2023-11-21	11.580	11.600	10.980	11.400	11.400	2,067,200
2023-11-20	11.500	11.720	11.300	11.560	11.560	3,119,000
2023-11-17	12.000	12.000	11.580	11.600	11.600	5,653,600
2023-11-16	12.000	12.080	11.880	12.000	12.000	12,178,200
2023-11-15	12.000	12.000	11.780	12.000	12.000	15,013,400

← NewerPage 12 of 13 · 733 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.