J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10.890 | 11.090 | 10.520 | 10.760 | 10.760 | 49,746,648 |
| 2026-01-22 | 11.260 | 11.320 | 10.990 | 11.120 | 11.120 | 18,788,580 |
| 2026-01-21 | 11.330 | 11.570 | 11.130 | 11.260 | 11.260 | 13,902,740 |
| 2026-01-20 | 11.350 | 11.360 | 11.060 | 11.320 | 11.320 | 19,566,961 |
| 2026-01-19 | 11.380 | 11.380 | 11.150 | 11.320 | 11.320 | 21,801,400 |
| 2026-01-16 | 11.900 | 11.900 | 11.320 | 11.400 | 11.400 | 23,843,109 |
| 2026-01-15 | 12.150 | 12.160 | 11.720 | 11.830 | 11.830 | 41,475,199 |
| 2026-01-14 | 11.610 | 11.820 | 11.470 | 11.740 | 11.740 | 27,131,680 |
| 2026-01-13 | 12.000 | 12.150 | 11.660 | 11.810 | 11.810 | 16,693,840 |
| 2026-01-12 | 12.080 | 12.080 | 11.680 | 11.890 | 11.890 | 29,440,260 |
| 2026-01-09 | 11.850 | 12.200 | 11.790 | 12.000 | 12.000 | 45,861,832 |
| 2026-01-08 | 11.580 | 12.070 | 11.570 | 11.850 | 11.850 | 46,296,641 |
| 2026-01-07 | 11.200 | 11.680 | 11.010 | 11.580 | 11.580 | 39,551,031 |
| 2026-01-06 | 11.010 | 11.330 | 10.960 | 11.200 | 11.200 | 38,476,191 |
| 2026-01-05 | 10.410 | 11.060 | 10.410 | 11.000 | 11.000 | 45,471,141 |
| 2026-01-02 | 10.450 | 10.460 | 10.240 | 10.410 | 10.410 | 3,892,800 |
| 2025-12-31 | 10.180 | 10.550 | 10.180 | 10.450 | 10.450 | 10,809,710 |
| 2025-12-30 | 10.360 | 10.450 | 10.160 | 10.270 | 10.270 | 20,406,400 |
| 2025-12-29 | 10.490 | 10.630 | 9.800 | 10.310 | 10.310 | 33,747,090 |
| 2025-12-24 | 10.380 | 10.750 | 10.380 | 10.600 | 10.600 | 12,326,800 |
| 2025-12-23 | 10.450 | 10.690 | 10.300 | 10.590 | 10.590 | 24,784,250 |
| 2025-12-22 | 10.500 | 10.520 | 10.230 | 10.300 | 10.300 | 23,843,760 |
| 2025-12-19 | 10.480 | 10.510 | 10.300 | 10.500 | 10.500 | 13,277,420 |
| 2025-12-18 | 10.470 | 10.590 | 10.310 | 10.430 | 10.430 | 6,466,044 |
| 2025-12-17 | 10.560 | 10.560 | 10.310 | 10.490 | 10.490 | 9,568,800 |
| 2025-12-16 | 10.800 | 10.980 | 10.430 | 10.560 | 10.560 | 19,227,539 |
| 2025-12-15 | 10.850 | 10.980 | 10.490 | 10.810 | 10.810 | 27,765,491 |
| 2025-12-12 | 10.080 | 10.910 | 10.010 | 10.610 | 10.610 | 37,200,600 |
| 2025-12-11 | 10.170 | 10.250 | 9.980 | 10.080 | 10.080 | 15,238,939 |
| 2025-12-10 | 10.450 | 10.450 | 10.090 | 10.160 | 10.160 | 14,768,172 |
| 2025-12-09 | 10.400 | 10.590 | 10.380 | 10.460 | 10.460 | 16,081,070 |
| 2025-12-08 | 10.660 | 10.660 | 10.330 | 10.480 | 10.480 | 21,288,093 |
| 2025-12-05 | 10.400 | 10.710 | 10.330 | 10.690 | 10.690 | 29,770,571 |
| 2025-12-04 | 10.460 | 10.530 | 10.270 | 10.500 | 10.500 | 24,473,733 |
| 2025-12-03 | 10.200 | 10.460 | 10.160 | 10.440 | 10.440 | 41,765,277 |
| 2025-12-02 | 9.630 | 10.400 | 9.510 | 10.300 | 10.300 | 65,530,040 |
| 2025-12-01 | 9.400 | 9.650 | 9.400 | 9.600 | 9.600 | 14,037,433 |
| 2025-11-28 | 9.510 | 9.660 | 9.420 | 9.580 | 9.580 | 12,991,400 |
| 2025-11-27 | 9.280 | 9.680 | 9.280 | 9.600 | 9.600 | 13,413,200 |
| 2025-11-26 | 9.300 | 9.510 | 9.290 | 9.400 | 9.400 | 14,259,126 |
| 2025-11-25 | 9.510 | 9.680 | 9.340 | 9.410 | 9.410 | 26,286,674 |
| 2025-11-24 | 9.370 | 9.520 | 9.350 | 9.500 | 9.500 | 18,077,592 |
| 2025-11-21 | 9.520 | 9.520 | 9.200 | 9.370 | 9.370 | 21,836,543 |
| 2025-11-20 | 9.600 | 9.720 | 9.430 | 9.520 | 9.520 | 12,512,637 |
| 2025-11-19 | 9.680 | 9.820 | 9.270 | 9.530 | 9.530 | 44,085,905 |
| 2025-11-18 | 9.870 | 9.880 | 9.650 | 9.730 | 9.730 | 13,847,655 |
| 2025-11-17 | 9.900 | 10.010 | 9.670 | 9.870 | 9.870 | 19,742,254 |
| 2025-11-14 | 9.950 | 10.150 | 9.820 | 9.900 | 9.900 | 11,952,437 |
| 2025-11-13 | 9.980 | 10.070 | 9.810 | 10.000 | 10.000 | 19,358,231 |
| 2025-11-12 | 10.040 | 10.140 | 9.890 | 9.990 | 9.990 | 11,638,305 |
| 2025-11-11 | 10.000 | 10.200 | 9.960 | 10.040 | 10.040 | 13,528,740 |
| 2025-11-10 | 9.940 | 10.170 | 9.780 | 10.000 | 10.000 | 17,131,156 |
| 2025-11-07 | 9.990 | 9.990 | 9.770 | 9.910 | 9.910 | 12,174,107 |
| 2025-11-06 | 10.000 | 10.180 | 9.920 | 10.000 | 10.000 | 17,086,034 |
| 2025-11-05 | 10.040 | 10.040 | 9.680 | 9.920 | 9.920 | 11,225,096 |
| 2025-11-04 | 10.200 | 10.200 | 9.820 | 9.920 | 9.920 | 12,342,439 |
| 2025-11-03 | 10.180 | 10.200 | 9.740 | 10.110 | 10.110 | 16,348,181 |
| 2025-10-31 | 10.000 | 10.180 | 9.850 | 9.970 | 9.970 | 19,828,000 |
| 2025-10-30 | 10.290 | 10.290 | 9.860 | 10.000 | 10.000 | 17,035,313 |
| 2025-10-28 | 10.440 | 10.460 | 9.960 | 10.110 | 10.110 | 29,606,621 |
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.