J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.250 | 6.380 | 6.170 | 6.290 | 6.290 | 48,546,843 |
| 2025-05-06 | 6.080 | 6.240 | 6.020 | 6.130 | 6.130 | 18,430,937 |
| 2025-05-02 | 5.970 | 6.180 | 5.970 | 6.140 | 6.140 | 11,626,967 |
| 2025-04-30 | 5.940 | 6.060 | 5.920 | 6.040 | 6.040 | 11,856,886 |
| 2025-04-29 | 6.050 | 6.050 | 5.920 | 5.990 | 5.990 | 13,911,892 |
| 2025-04-28 | 5.890 | 6.040 | 5.800 | 6.010 | 6.010 | 22,013,342 |
| 2025-04-25 | 5.650 | 5.940 | 5.650 | 5.880 | 5.880 | 39,095,689 |
| 2025-04-24 | 5.700 | 5.750 | 5.630 | 5.680 | 5.680 | 12,733,464 |
| 2025-04-23 | 5.540 | 5.740 | 5.540 | 5.710 | 5.710 | 29,935,396 |
| 2025-04-22 | 5.490 | 5.630 | 5.450 | 5.570 | 5.570 | 25,746,401 |
| 2025-04-17 | 5.500 | 5.590 | 5.440 | 5.490 | 5.490 | 16,117,372 |
| 2025-04-16 | 5.590 | 5.770 | 5.420 | 5.490 | 5.490 | 35,788,960 |
| 2025-04-15 | 5.470 | 5.810 | 5.450 | 5.600 | 5.600 | 45,669,000 |
| 2025-04-14 | 5.350 | 5.600 | 5.320 | 5.490 | 5.490 | 26,348,000 |
| 2025-04-11 | 5.130 | 5.450 | 5.070 | 5.310 | 5.310 | 35,801,979 |
| 2025-04-10 | 5.190 | 5.230 | 5.020 | 5.140 | 5.140 | 30,477,400 |
| 2025-04-09 | 4.690 | 5.020 | 4.530 | 4.970 | 4.970 | 54,768,217 |
| 2025-04-08 | 4.750 | 4.850 | 4.600 | 4.820 | 4.820 | 41,036,774 |
| 2025-04-07 | 5.000 | 5.080 | 4.680 | 4.680 | 4.680 | 72,932,628 |
| 2025-04-03 | 5.520 | 5.520 | 5.360 | 5.460 | 5.460 | 16,215,720 |
| 2025-04-02 | 5.600 | 5.600 | 5.460 | 5.520 | 5.520 | 10,678,801 |
| 2025-04-01 | 5.660 | 5.670 | 5.520 | 5.530 | 5.530 | 27,171,001 |
| 2025-03-31 | 5.690 | 5.700 | 5.570 | 5.660 | 5.660 | 18,192,360 |
| 2025-03-28 | 5.780 | 5.850 | 5.680 | 5.690 | 5.690 | 12,602,915 |
| 2025-03-27 | 5.700 | 5.800 | 5.620 | 5.780 | 5.780 | 11,884,906 |
| 2025-03-26 | 5.580 | 5.690 | 5.550 | 5.690 | 5.690 | 15,210,890 |
| 2025-03-25 | 5.640 | 5.640 | 5.470 | 5.540 | 5.540 | 30,835,383 |
| 2025-03-24 | 5.790 | 5.800 | 5.630 | 5.640 | 5.640 | 32,895,777 |
| 2025-03-21 | 5.920 | 5.920 | 5.750 | 5.780 | 5.780 | 27,764,449 |
| 2025-03-20 | 6.060 | 6.060 | 5.900 | 5.920 | 5.920 | 13,498,763 |
| 2025-03-19 | 6.160 | 6.230 | 6.010 | 6.020 | 6.020 | 17,561,805 |
| 2025-03-18 | 5.990 | 6.150 | 5.970 | 6.150 | 6.150 | 25,681,980 |
| 2025-03-17 | 5.900 | 5.990 | 5.890 | 5.960 | 5.960 | 15,597,363 |
| 2025-03-14 | 5.870 | 5.930 | 5.800 | 5.930 | 5.930 | 16,977,597 |
| 2025-03-13 | 5.980 | 5.980 | 5.730 | 5.830 | 5.830 | 36,407,200 |
| 2025-03-12 | 5.990 | 5.990 | 5.860 | 5.970 | 5.970 | 19,622,243 |
| 2025-03-11 | 5.990 | 6.020 | 5.860 | 5.910 | 5.910 | 27,241,165 |
| 2025-03-10 | 5.950 | 6.070 | 5.890 | 6.050 | 6.050 | 31,963,708 |
| 2025-03-07 | 6.440 | 6.440 | 5.880 | 5.930 | 5.930 | 62,012,000 |
| 2025-03-06 | 6.220 | 6.760 | 6.210 | 6.370 | 6.370 | 111,799,990 |
| 2025-03-05 | 6.080 | 6.150 | 5.840 | 5.960 | 5.960 | 31,902,600 |
| 2025-03-04 | 6.130 | 6.130 | 5.800 | 5.990 | 5.990 | 34,709,000 |
| 2025-03-03 | 6.420 | 6.420 | 6.070 | 6.130 | 6.130 | 74,353,605 |
| 2025-02-28 | 6.690 | 6.790 | 6.360 | 6.420 | 6.420 | 196,793,932 |
| 2025-02-27 | 6.730 | 6.800 | 6.630 | 6.680 | 6.680 | 19,574,000 |
| 2025-02-26 | 6.650 | 6.900 | 6.600 | 6.740 | 6.740 | 25,696,914 |
| 2025-02-25 | 6.640 | 6.640 | 6.500 | 6.590 | 6.590 | 12,902,400 |
| 2025-02-24 | 6.520 | 6.660 | 6.450 | 6.590 | 6.590 | 16,473,200 |
| 2025-02-21 | 6.500 | 6.620 | 6.420 | 6.620 | 6.620 | 11,337,000 |
| 2025-02-20 | 6.470 | 6.670 | 6.370 | 6.390 | 6.390 | 16,661,400 |
| 2025-02-19 | 6.640 | 6.640 | 6.450 | 6.610 | 6.610 | 16,550,100 |
| 2025-02-18 | 6.350 | 6.690 | 6.350 | 6.650 | 6.650 | 15,513,400 |
| 2025-02-17 | 6.570 | 6.570 | 6.280 | 6.430 | 6.430 | 21,538,893 |
| 2025-02-14 | 6.570 | 6.680 | 6.390 | 6.570 | 6.570 | 19,857,263 |
| 2025-02-13 | 6.630 | 6.960 | 6.530 | 6.570 | 6.570 | 26,071,130 |
| 2025-02-12 | 6.370 | 6.660 | 6.320 | 6.630 | 6.630 | 47,584,171 |
| 2025-02-11 | 6.310 | 6.400 | 6.210 | 6.240 | 6.240 | 11,570,749 |
| 2025-02-10 | 6.230 | 6.420 | 6.220 | 6.380 | 6.380 | 11,332,400 |
| 2025-02-07 | 6.400 | 6.420 | 6.220 | 6.370 | 6.370 | 15,450,458 |
| 2025-02-06 | 6.200 | 6.420 | 6.120 | 6.400 | 6.400 | 11,463,940 |
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.