J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 10.660 | 10.720 | 10.240 | 10.320 | 10.320 | 47,255,578 |
| 2025-07-30 | 11.040 | 11.340 | 10.500 | 10.660 | 10.660 | 85,876,282 |
| 2025-07-29 | 10.420 | 10.960 | 10.300 | 10.920 | 10.920 | 77,877,800 |
| 2025-07-28 | 10.180 | 10.720 | 10.180 | 10.420 | 10.420 | 57,390,081 |
| 2025-07-25 | 9.870 | 10.300 | 9.760 | 10.160 | 10.160 | 62,760,730 |
| 2025-07-24 | 9.580 | 9.930 | 9.580 | 9.840 | 9.840 | 35,207,268 |
| 2025-07-23 | 9.800 | 9.800 | 9.490 | 9.680 | 9.680 | 28,689,994 |
| 2025-07-22 | 9.820 | 9.940 | 9.490 | 9.690 | 9.690 | 51,042,458 |
| 2025-07-21 | 9.700 | 9.940 | 9.590 | 9.820 | 9.820 | 45,990,177 |
| 2025-07-18 | 9.450 | 9.750 | 9.400 | 9.700 | 9.700 | 40,176,769 |
| 2025-07-17 | 9.290 | 9.450 | 9.240 | 9.400 | 9.400 | 35,709,286 |
| 2025-07-16 | 9.360 | 9.420 | 9.210 | 9.290 | 9.290 | 40,229,994 |
| 2025-07-15 | 9.180 | 9.430 | 8.950 | 9.320 | 9.320 | 80,218,245 |
| 2025-07-14 | 9.100 | 9.360 | 8.870 | 9.070 | 9.070 | 60,472,196 |
| 2025-07-11 | 8.970 | 9.250 | 8.830 | 8.950 | 8.950 | 71,241,344 |
| 2025-07-10 | 8.500 | 9.140 | 8.390 | 9.030 | 9.030 | 125,915,239 |
| 2025-07-09 | 8.000 | 8.470 | 7.940 | 8.390 | 8.390 | 74,577,731 |
| 2025-07-08 | 7.920 | 8.180 | 7.730 | 8.010 | 8.010 | 75,525,943 |
| 2025-07-07 | 7.690 | 7.830 | 7.590 | 7.720 | 7.720 | 34,996,953 |
| 2025-07-04 | 7.270 | 7.920 | 7.250 | 7.690 | 7.690 | 102,316,659 |
| 2025-07-03 | 7.200 | 7.500 | 7.200 | 7.290 | 7.290 | 45,514,600 |
| 2025-07-02 | 6.890 | 7.140 | 6.840 | 7.100 | 7.100 | 42,711,261 |
| 2025-06-30 | 6.900 | 7.050 | 6.770 | 6.780 | 6.780 | 21,014,854 |
| 2025-06-27 | 6.670 | 6.920 | 6.670 | 6.850 | 6.850 | 25,300,027 |
| 2025-06-26 | 6.750 | 6.850 | 6.660 | 6.710 | 6.710 | 8,189,400 |
| 2025-06-25 | 6.840 | 6.940 | 6.800 | 6.870 | 6.870 | 14,563,280 |
| 2025-06-24 | 6.660 | 6.910 | 6.660 | 6.790 | 6.790 | 19,846,096 |
| 2025-06-23 | 6.570 | 6.710 | 6.520 | 6.660 | 6.660 | 14,343,197 |
| 2025-06-20 | 6.570 | 6.630 | 6.530 | 6.610 | 6.610 | 40,427,732 |
| 2025-06-19 | 6.770 | 6.770 | 6.510 | 6.560 | 6.560 | 14,283,000 |
| 2025-06-18 | 6.760 | 6.830 | 6.750 | 6.780 | 6.780 | 7,719,150 |
| 2025-06-17 | 6.880 | 6.910 | 6.750 | 6.830 | 6.830 | 15,072,700 |
| 2025-06-16 | 6.670 | 6.940 | 6.570 | 6.800 | 6.800 | 26,065,861 |
| 2025-06-13 | 6.660 | 6.780 | 6.550 | 6.670 | 6.670 | 20,984,199 |
| 2025-06-12 | 6.720 | 6.780 | 6.690 | 6.740 | 6.740 | 9,704,225 |
| 2025-06-11 | 6.810 | 6.830 | 6.730 | 6.790 | 6.790 | 10,981,891 |
| 2025-06-10 | 6.880 | 6.950 | 6.780 | 6.800 | 6.800 | 26,270,278 |
| 2025-06-09 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 10,141,406 |
| 2025-06-06 | 6.770 | 6.890 | 6.710 | 6.850 | 6.850 | 12,822,714 |
| 2025-06-05 | 6.880 | 6.900 | 6.700 | 6.770 | 6.770 | 12,712,176 |
| 2025-06-04 | 6.870 | 6.910 | 6.790 | 6.880 | 6.880 | 23,140,226 |
| 2025-06-03 | 6.820 | 6.910 | 6.820 | 6.890 | 6.890 | 23,316,275 |
| 2025-06-02 | 6.780 | 6.820 | 6.680 | 6.820 | 6.820 | 10,339,652 |
| 2025-05-30 | 6.820 | 6.950 | 6.760 | 6.830 | 6.830 | 38,946,131 |
| 2025-05-29 | 6.900 | 6.950 | 6.810 | 6.880 | 6.880 | 46,899,762 |
| 2025-05-28 | 6.720 | 6.990 | 6.630 | 6.900 | 6.900 | 50,223,348 |
| 2025-05-27 | 6.390 | 6.710 | 6.390 | 6.650 | 6.650 | 28,191,599 |
| 2025-05-26 | 6.700 | 6.700 | 6.300 | 6.470 | 6.470 | 27,313,561 |
| 2025-05-23 | 6.710 | 6.710 | 6.480 | 6.520 | 6.520 | 61,956,289 |
| 2025-05-22 | 6.400 | 6.530 | 6.300 | 6.420 | 6.420 | 38,727,486 |
| 2025-05-21 | 6.340 | 6.400 | 6.160 | 6.350 | 6.350 | 16,625,449 |
| 2025-05-20 | 6.450 | 6.450 | 6.310 | 6.340 | 6.340 | 9,809,238 |
| 2025-05-19 | 6.240 | 6.500 | 6.150 | 6.410 | 6.410 | 23,577,950 |
| 2025-05-16 | 6.170 | 6.310 | 6.110 | 6.240 | 6.240 | 14,081,287 |
| 2025-05-15 | 6.360 | 6.380 | 6.240 | 6.240 | 6.240 | 8,423,985 |
| 2025-05-14 | 6.390 | 6.390 | 6.290 | 6.370 | 6.370 | 11,692,714 |
| 2025-05-13 | 6.340 | 6.410 | 6.310 | 6.390 | 6.390 | 22,124,422 |
| 2025-05-12 | 6.350 | 6.450 | 6.200 | 6.400 | 6.400 | 20,507,813 |
| 2025-05-09 | 6.130 | 6.250 | 6.070 | 6.240 | 6.240 | 18,010,235 |
| 2025-05-08 | 6.290 | 6.290 | 6.130 | 6.190 | 6.190 | 14,568,103 |
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.