J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10.420 | 10.580 | 10.200 | 10.410 | 10.410 | 21,608,736 |
| 2025-10-24 | 10.320 | 10.480 | 10.290 | 10.420 | 10.420 | 15,529,400 |
| 2025-10-23 | 10.480 | 10.480 | 10.050 | 10.310 | 10.310 | 19,210,013 |
| 2025-10-22 | 10.490 | 10.520 | 10.310 | 10.470 | 10.470 | 11,506,347 |
| 2025-10-21 | 10.310 | 10.760 | 10.200 | 10.390 | 10.390 | 31,410,031 |
| 2025-10-20 | 10.180 | 10.320 | 10.000 | 10.190 | 10.190 | 17,134,970 |
| 2025-10-17 | 10.340 | 10.360 | 9.860 | 9.900 | 9.900 | 22,883,486 |
| 2025-10-16 | 10.460 | 10.540 | 10.170 | 10.340 | 10.340 | 35,839,604 |
| 2025-10-15 | 9.920 | 10.270 | 9.710 | 10.150 | 10.150 | 52,842,116 |
| 2025-10-14 | 9.900 | 10.240 | 9.540 | 9.610 | 9.610 | 36,897,406 |
| 2025-10-13 | 8.550 | 9.740 | 8.550 | 9.710 | 9.710 | 62,930,327 |
| 2025-10-10 | 9.980 | 9.980 | 9.270 | 9.500 | 9.500 | 35,868,687 |
| 2025-10-09 | 9.600 | 10.170 | 9.550 | 9.980 | 9.980 | 38,205,541 |
| 2025-10-08 | 9.600 | 9.620 | 9.450 | 9.550 | 9.550 | 5,570,228 |
| 2025-10-06 | 9.650 | 9.650 | 9.500 | 9.600 | 9.600 | 3,712,135 |
| 2025-10-03 | 9.770 | 9.770 | 9.490 | 9.650 | 9.650 | 6,698,800 |
| 2025-10-02 | 9.780 | 9.830 | 9.670 | 9.770 | 9.770 | 7,285,032 |
| 2025-09-30 | 9.950 | 9.950 | 9.670 | 9.780 | 9.780 | 25,602,107 |
| 2025-09-29 | 9.900 | 9.990 | 9.690 | 9.850 | 9.850 | 13,880,388 |
| 2025-09-26 | 10.000 | 10.060 | 9.820 | 9.890 | 9.890 | 11,903,583 |
| 2025-09-25 | 10.290 | 10.300 | 9.950 | 10.050 | 10.050 | 30,735,874 |
| 2025-09-24 | 9.780 | 10.320 | 9.670 | 10.120 | 10.120 | 86,065,726 |
| 2025-09-23 | 9.930 | 10.020 | 9.610 | 9.780 | 9.780 | 51,908,524 |
| 2025-09-22 | 9.760 | 10.040 | 9.520 | 9.900 | 9.900 | 60,152,100 |
| 2025-09-19 | 9.390 | 9.750 | 9.350 | 9.510 | 9.510 | 55,976,590 |
| 2025-09-18 | 9.260 | 9.400 | 9.130 | 9.200 | 9.200 | 49,093,800 |
| 2025-09-17 | 9.160 | 9.220 | 8.830 | 9.030 | 9.030 | 60,199,589 |
| 2025-09-16 | 9.240 | 9.430 | 9.090 | 9.230 | 9.230 | 41,595,597 |
| 2025-09-15 | 9.650 | 9.650 | 9.140 | 9.250 | 9.250 | 54,864,096 |
| 2025-09-12 | 9.640 | 9.720 | 9.510 | 9.640 | 9.640 | 25,387,834 |
| 2025-09-11 | 9.770 | 9.920 | 9.560 | 9.690 | 9.690 | 25,535,529 |
| 2025-09-10 | 9.700 | 9.940 | 9.700 | 9.770 | 9.770 | 20,871,471 |
| 2025-09-09 | 9.910 | 10.130 | 9.720 | 9.810 | 9.810 | 29,969,072 |
| 2025-09-08 | 9.840 | 10.000 | 9.700 | 9.910 | 9.910 | 52,639,731 |
| 2025-09-05 | 9.710 | 9.890 | 9.580 | 9.840 | 9.840 | 64,355,111 |
| 2025-09-04 | 9.800 | 9.890 | 9.410 | 9.560 | 9.560 | 39,885,935 |
| 2025-09-03 | 9.750 | 9.820 | 9.460 | 9.620 | 9.620 | 43,986,200 |
| 2025-09-02 | 9.970 | 9.970 | 9.490 | 9.650 | 9.650 | 71,380,997 |
| 2025-09-01 | 10.240 | 10.270 | 9.110 | 10.090 | 10.090 | 172,764,060 |
| 2025-08-29 | 10.460 | 10.720 | 10.260 | 10.400 | 10.400 | 31,862,600 |
| 2025-08-28 | 10.700 | 10.700 | 10.200 | 10.480 | 10.480 | 58,917,340 |
| 2025-08-27 | 10.880 | 10.900 | 10.630 | 10.750 | 10.750 | 32,758,139 |
| 2025-08-26 | 10.700 | 10.920 | 10.610 | 10.880 | 10.880 | 40,287,395 |
| 2025-08-25 | 10.810 | 10.810 | 10.350 | 10.770 | 10.770 | 48,445,240 |
| 2025-08-22 | 10.920 | 10.920 | 10.660 | 10.810 | 10.810 | 23,552,820 |
| 2025-08-21 | 10.990 | 11.080 | 10.750 | 10.920 | 10.920 | 24,828,300 |
| 2025-08-20 | 10.920 | 11.010 | 10.680 | 10.930 | 10.930 | 27,374,600 |
| 2025-08-19 | 11.030 | 11.030 | 10.680 | 10.920 | 10.920 | 33,519,200 |
| 2025-08-18 | 10.600 | 11.210 | 10.560 | 10.930 | 10.930 | 87,969,144 |
| 2025-08-15 | 10.540 | 10.650 | 10.350 | 10.520 | 10.520 | 30,560,996 |
| 2025-08-14 | 10.480 | 10.770 | 10.420 | 10.600 | 10.600 | 34,137,353 |
| 2025-08-13 | 10.400 | 10.500 | 10.130 | 10.470 | 10.470 | 27,592,800 |
| 2025-08-12 | 10.350 | 10.350 | 10.140 | 10.290 | 10.290 | 22,355,350 |
| 2025-08-11 | 10.630 | 10.850 | 10.250 | 10.350 | 10.350 | 27,113,600 |
| 2025-08-08 | 10.300 | 10.690 | 10.260 | 10.520 | 10.520 | 25,506,685 |
| 2025-08-07 | 10.120 | 10.600 | 10.030 | 10.470 | 10.470 | 40,764,400 |
| 2025-08-06 | 10.290 | 10.370 | 10.060 | 10.250 | 10.250 | 36,438,846 |
| 2025-08-05 | 10.560 | 10.600 | 10.020 | 10.290 | 10.290 | 58,215,142 |
| 2025-08-04 | 10.800 | 10.800 | 10.360 | 10.540 | 10.540 | 22,449,611 |
| 2025-08-01 | 10.380 | 11.040 | 10.320 | 10.580 | 10.580 | 52,999,353 |
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.