J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.640 | 9.860 | 9.470 | 9.670 | 9.670 | 61,845,387 |
| 2026-07-23 | 9.560 | 9.820 | 9.480 | 9.720 | 9.720 | 46,860,668 |
| 2026-07-22 | 9.530 | 9.880 | 9.420 | 9.560 | 9.560 | 44,215,004 |
| 2026-07-21 | 9.330 | 9.570 | 9.220 | 9.530 | 9.530 | 31,981,301 |
| 2026-07-20 | 9.250 | 9.340 | 9.060 | 9.330 | 9.330 | 26,570,947 |
| 2026-07-17 | 9.280 | 9.480 | 9.030 | 9.160 | 9.160 | 31,311,648 |
| 2026-07-16 | 9.260 | 9.490 | 9.230 | 9.350 | 9.350 | 36,384,137 |
| 2026-07-15 | 9.270 | 9.290 | 8.970 | 9.260 | 9.260 | 23,930,439 |
| 2026-07-14 | 9.150 | 9.220 | 8.810 | 9.150 | 9.150 | 36,048,695 |
| 2026-07-13 | 9.200 | 9.210 | 8.950 | 9.150 | 9.150 | 28,927,984 |
| 2026-07-10 | 9.120 | 9.310 | 8.950 | 9.080 | 9.080 | 22,328,326 |
| 2026-07-09 | 9.530 | 9.600 | 8.970 | 9.000 | 9.000 | 41,503,504 |
| 2026-07-08 | 9.470 | 9.790 | 9.450 | 9.530 | 9.530 | 55,844,496 |
| 2026-07-07 | 9.730 | 9.950 | 9.380 | 9.470 | 9.470 | 36,885,383 |
| 2026-07-06 | 9.330 | 9.820 | 9.270 | 9.730 | 9.730 | 70,881,406 |
| 2026-07-03 | 8.760 | 9.380 | 8.750 | 9.250 | 9.250 | 49,528,230 |
| 2026-07-02 | 8.560 | 8.870 | 8.510 | 8.760 | 8.760 | 36,697,289 |
| 2026-06-30 | 8.460 | 8.500 | 8.190 | 8.360 | 8.360 | 32,368,816 |
| 2026-06-29 | 8.450 | 8.940 | 8.320 | 8.460 | 8.460 | 49,959,383 |
| 2026-06-26 | 8.270 | 8.540 | 8.040 | 8.450 | 8.450 | 49,583,914 |
| 2026-06-25 | 8.220 | 8.350 | 8.000 | 8.080 | 8.080 | 45,566,785 |
| 2026-06-24 | 8.150 | 8.260 | 8.030 | 8.220 | 8.220 | 33,269,039 |
| 2026-06-23 | 8.440 | 8.450 | 8.060 | 8.150 | 8.150 | 42,237,500 |
| 2026-06-22 | 8.900 | 8.900 | 8.400 | 8.440 | 8.440 | 33,218,293 |
| 2026-06-18 | 8.580 | 8.750 | 8.420 | 8.750 | 8.750 | 43,182,527 |
| 2026-06-17 | 8.790 | 8.790 | 8.530 | 8.580 | 8.580 | 30,726,490 |
| 2026-06-16 | 8.950 | 9.190 | 8.700 | 8.830 | 8.830 | 39,970,480 |
| 2026-06-15 | 8.500 | 9.120 | 8.480 | 9.100 | 9.100 | 55,002,473 |
| 2026-06-12 | 8.370 | 8.530 | 8.280 | 8.500 | 8.500 | 48,452,219 |
| 2026-06-11 | 8.790 | 8.870 | 7.540 | 8.360 | 8.360 | 131,146,703 |
| 2026-06-10 | 8.610 | 8.880 | 8.560 | 8.790 | 8.790 | 26,963,529 |
| 2026-06-09 | 8.790 | 8.850 | 8.560 | 8.610 | 8.610 | 26,717,145 |
| 2026-06-08 | 9.000 | 9.000 | 8.520 | 8.790 | 8.790 | 68,842,102 |
| 2026-06-05 | 9.290 | 9.550 | 8.880 | 9.020 | 9.020 | 102,356,398 |
| 2026-06-04 | 8.940 | 9.330 | 8.850 | 9.290 | 9.290 | 31,889,461 |
| 2026-06-03 | 9.070 | 9.120 | 8.820 | 8.940 | 8.940 | 19,764,170 |
| 2026-06-02 | 8.990 | 9.370 | 8.930 | 9.120 | 9.120 | 36,192,273 |
| 2026-06-01 | 9.030 | 9.170 | 8.880 | 8.980 | 8.980 | 26,902,369 |
| 2026-05-29 | 8.930 | 9.240 | 8.790 | 9.030 | 9.030 | 51,528,594 |
| 2026-05-28 | 9.000 | 9.020 | 8.780 | 8.930 | 8.930 | 29,735,510 |
| 2026-05-27 | 9.210 | 9.210 | 8.840 | 8.940 | 8.940 | 32,677,289 |
| 2026-05-26 | 8.980 | 9.430 | 8.980 | 9.210 | 9.210 | 51,895,648 |
| 2026-05-22 | 8.460 | 8.720 | 8.290 | 8.640 | 8.640 | 48,057,488 |
| 2026-05-21 | 8.820 | 8.840 | 8.410 | 8.460 | 8.460 | 42,349,398 |
| 2026-05-20 | 9.080 | 9.080 | 8.700 | 8.820 | 8.820 | 41,726,672 |
| 2026-05-19 | 9.110 | 9.250 | 8.960 | 9.100 | 9.100 | 23,274,660 |
| 2026-05-18 | 9.240 | 9.240 | 8.870 | 9.110 | 9.110 | 39,632,406 |
| 2026-05-15 | 9.350 | 9.350 | 9.150 | 9.240 | 9.240 | 18,952,750 |
| 2026-05-14 | 9.420 | 9.510 | 9.280 | 9.350 | 9.350 | 15,249,520 |
| 2026-05-13 | 9.500 | 9.550 | 9.330 | 9.420 | 9.420 | 16,441,510 |
| 2026-05-12 | 9.580 | 9.640 | 9.420 | 9.500 | 9.500 | 26,993,211 |
| 2026-05-11 | 9.680 | 9.770 | 9.500 | 9.580 | 9.580 | 18,575,279 |
| 2026-05-08 | 9.800 | 9.920 | 9.590 | 9.680 | 9.680 | 15,694,640 |
| 2026-05-07 | 9.850 | 9.960 | 9.660 | 9.880 | 9.880 | 39,072,207 |
| 2026-05-06 | 9.860 | 9.930 | 9.510 | 9.680 | 9.680 | 33,488,191 |
| 2026-05-05 | 9.800 | 9.880 | 9.690 | 9.860 | 9.860 | 6,593,805 |
| 2026-05-04 | 9.800 | 9.990 | 9.670 | 9.870 | 9.870 | 13,179,680 |
| 2026-04-30 | 10.100 | 10.100 | 9.660 | 9.800 | 9.800 | 23,522,160 |
| 2026-04-29 | 10.270 | 10.310 | 9.930 | 10.100 | 10.100 | 20,777,279 |
| 2026-04-28 | 10.170 | 10.330 | 10.110 | 10.270 | 10.270 | 16,529,400 |
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.