J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 10.380 | 10.380 | 10.120 | 10.210 | 10.210 | 17,784,369 |
| 2026-04-24 | 10.400 | 10.440 | 10.250 | 10.380 | 10.380 | 8,787,283 |
| 2026-04-23 | 10.350 | 10.500 | 10.250 | 10.400 | 10.400 | 13,131,450 |
| 2026-04-22 | 10.500 | 10.580 | 10.340 | 10.350 | 10.350 | 19,292,020 |
| 2026-04-21 | 10.600 | 10.600 | 10.360 | 10.500 | 10.500 | 13,184,310 |
| 2026-04-20 | 10.500 | 10.610 | 10.350 | 10.460 | 10.460 | 19,986,330 |
| 2026-04-17 | 10.580 | 10.620 | 10.350 | 10.500 | 10.500 | 15,517,140 |
| 2026-04-16 | 10.650 | 10.830 | 10.510 | 10.570 | 10.570 | 30,221,779 |
| 2026-04-15 | 10.440 | 10.880 | 10.440 | 10.590 | 10.590 | 33,550,570 |
| 2026-04-14 | 10.910 | 10.990 | 10.280 | 10.390 | 10.390 | 42,402,922 |
| 2026-04-13 | 11.000 | 11.100 | 10.720 | 10.880 | 10.880 | 32,932,000 |
| 2026-04-10 | 10.820 | 11.180 | 10.800 | 11.090 | 11.090 | 41,399,113 |
| 2026-04-09 | 10.650 | 10.940 | 10.480 | 10.820 | 10.820 | 27,991,920 |
| 2026-04-08 | 10.640 | 10.750 | 10.380 | 10.650 | 10.650 | 42,797,770 |
| 2026-04-02 | 10.110 | 10.290 | 10.000 | 10.290 | 10.290 | 39,128,391 |
| 2026-04-01 | 10.300 | 10.370 | 9.910 | 10.100 | 10.100 | 44,943,328 |
| 2026-03-31 | 9.980 | 10.490 | 9.850 | 10.110 | 10.110 | 126,921,398 |
| 2026-03-30 | 9.250 | 9.340 | 8.930 | 9.080 | 9.080 | 43,190,871 |
| 2026-03-27 | 9.000 | 9.390 | 9.000 | 9.290 | 9.290 | 28,166,061 |
| 2026-03-26 | 9.550 | 9.590 | 9.020 | 9.080 | 9.080 | 33,736,738 |
| 2026-03-25 | 9.640 | 9.750 | 9.450 | 9.560 | 9.560 | 18,179,051 |
| 2026-03-24 | 9.320 | 9.520 | 9.120 | 9.430 | 9.430 | 31,686,119 |
| 2026-03-23 | 9.510 | 9.510 | 8.930 | 9.140 | 9.140 | 41,904,141 |
| 2026-03-20 | 9.700 | 9.840 | 9.410 | 9.490 | 9.490 | 27,854,801 |
| 2026-03-19 | 9.800 | 9.800 | 9.530 | 9.700 | 9.700 | 20,964,600 |
| 2026-03-18 | 9.460 | 9.790 | 9.460 | 9.720 | 9.720 | 11,900,400 |
| 2026-03-17 | 9.640 | 9.790 | 9.430 | 9.600 | 9.600 | 17,807,199 |
| 2026-03-16 | 9.870 | 9.870 | 9.300 | 9.420 | 9.420 | 28,238,330 |
| 2026-03-13 | 9.730 | 9.850 | 9.500 | 9.550 | 9.550 | 13,167,330 |
| 2026-03-12 | 9.850 | 9.950 | 9.640 | 9.840 | 9.840 | 11,881,990 |
| 2026-03-11 | 10.000 | 10.030 | 9.770 | 9.840 | 9.840 | 21,563,000 |
| 2026-03-10 | 9.800 | 10.020 | 9.780 | 9.860 | 9.860 | 18,958,350 |
| 2026-03-09 | 9.400 | 9.720 | 9.370 | 9.660 | 9.660 | 28,734,830 |
| 2026-03-06 | 9.580 | 9.910 | 9.580 | 9.850 | 9.850 | 17,034,369 |
| 2026-03-05 | 9.860 | 9.960 | 9.580 | 9.660 | 9.660 | 19,822,910 |
| 2026-03-04 | 9.650 | 9.760 | 9.530 | 9.720 | 9.720 | 27,323,680 |
| 2026-03-03 | 10.200 | 10.290 | 9.580 | 9.750 | 9.750 | 40,847,699 |
| 2026-03-02 | 10.270 | 10.350 | 10.120 | 10.150 | 10.150 | 29,959,570 |
| 2026-02-27 | 10.100 | 10.320 | 10.050 | 10.270 | 10.270 | 30,689,520 |
| 2026-02-26 | 10.500 | 10.500 | 9.990 | 10.100 | 10.100 | 37,935,688 |
| 2026-02-25 | 10.310 | 10.420 | 10.220 | 10.310 | 10.310 | 18,104,689 |
| 2026-02-24 | 10.450 | 10.550 | 10.230 | 10.350 | 10.350 | 23,460,170 |
| 2026-02-23 | 10.600 | 10.910 | 10.520 | 10.580 | 10.580 | 5,903,418 |
| 2026-02-20 | 10.760 | 10.780 | 10.560 | 10.700 | 10.700 | 8,326,139 |
| 2026-02-16 | 10.760 | 10.790 | 10.580 | 10.760 | 10.760 | 2,579,600 |
| 2026-02-13 | 11.000 | 11.000 | 10.470 | 10.710 | 10.710 | 29,265,369 |
| 2026-02-12 | 11.220 | 11.220 | 10.860 | 11.040 | 11.040 | 13,764,320 |
| 2026-02-11 | 11.010 | 11.310 | 11.010 | 11.140 | 11.140 | 36,816,059 |
| 2026-02-10 | 10.950 | 11.200 | 10.870 | 11.010 | 11.010 | 34,668,152 |
| 2026-02-09 | 10.610 | 10.980 | 10.610 | 10.860 | 10.860 | 34,583,441 |
| 2026-02-06 | 10.700 | 10.700 | 10.520 | 10.610 | 10.610 | 13,552,340 |
| 2026-02-05 | 10.500 | 10.710 | 10.430 | 10.700 | 10.700 | 15,047,240 |
| 2026-02-04 | 10.700 | 10.830 | 10.550 | 10.610 | 10.610 | 31,122,051 |
| 2026-02-03 | 10.570 | 10.880 | 10.420 | 10.700 | 10.700 | 51,667,312 |
| 2026-02-02 | 10.170 | 10.510 | 10.080 | 10.410 | 10.410 | 48,528,281 |
| 2026-01-30 | 10.130 | 10.300 | 9.950 | 10.170 | 10.170 | 31,271,029 |
| 2026-01-29 | 10.530 | 10.600 | 10.030 | 10.130 | 10.130 | 63,497,980 |
| 2026-01-28 | 10.410 | 10.630 | 10.230 | 10.530 | 10.530 | 35,902,512 |
| 2026-01-27 | 10.670 | 10.880 | 10.340 | 10.470 | 10.470 | 53,625,168 |
| 2026-01-26 | 10.750 | 10.750 | 10.450 | 10.680 | 10.680 | 41,523,398 |
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.