J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.200 | 6.420 | 6.120 | 6.400 | 6.400 | 11,463,940 |
| 2025-02-05 | 6.540 | 6.540 | 6.160 | 6.180 | 6.180 | 15,191,300 |
| 2025-02-04 | 6.260 | 6.800 | 6.260 | 6.540 | 6.540 | 28,113,000 |
| 2025-02-03 | 6.220 | 6.340 | 6.010 | 6.210 | 6.210 | 11,262,251 |
| 2025-01-28 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1,184,600 |
| 2025-01-27 | 6.040 | 6.280 | 6.010 | 6.250 | 6.250 | 11,193,000 |
| 2025-01-24 | 5.950 | 6.090 | 5.850 | 6.070 | 6.070 | 10,543,247 |
| 2025-01-23 | 6.120 | 6.120 | 5.880 | 5.930 | 5.930 | 17,382,948 |
| 2025-01-22 | 6.340 | 6.390 | 6.070 | 6.120 | 6.120 | 13,842,400 |
| 2025-01-21 | 6.350 | 6.450 | 6.300 | 6.400 | 6.400 | 6,122,300 |
| 2025-01-20 | 6.340 | 6.470 | 6.290 | 6.380 | 6.380 | 10,577,000 |
| 2025-01-17 | 6.350 | 6.470 | 6.230 | 6.330 | 6.330 | 11,028,600 |
| 2025-01-16 | 6.290 | 6.420 | 6.220 | 6.400 | 6.400 | 11,710,165 |
| 2025-01-15 | 6.410 | 6.500 | 6.280 | 6.290 | 6.290 | 9,852,000 |
| 2025-01-14 | 6.300 | 6.480 | 6.060 | 6.400 | 6.400 | 13,696,900 |
| 2025-01-13 | 6.400 | 6.430 | 6.110 | 6.230 | 6.230 | 19,364,000 |
| 2025-01-10 | 6.420 | 6.660 | 6.320 | 6.520 | 6.520 | 28,360,722 |
| 2025-01-09 | 5.850 | 6.490 | 5.830 | 6.420 | 6.420 | 60,576,200 |
| 2025-01-08 | 5.950 | 5.950 | 5.700 | 5.820 | 5.820 | 9,084,800 |
| 2025-01-07 | 5.840 | 5.970 | 5.760 | 5.950 | 5.950 | 13,178,200 |
| 2025-01-06 | 5.670 | 5.890 | 5.660 | 5.850 | 5.850 | 7,802,000 |
| 2025-01-03 | 5.870 | 5.980 | 5.580 | 5.660 | 5.660 | 17,099,800 |
| 2025-01-02 | 6.020 | 6.100 | 5.850 | 5.860 | 5.860 | 11,536,166 |
| 2024-12-31 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 7,926,600 |
| 2024-12-30 | 6.090 | 6.130 | 6.010 | 6.110 | 6.110 | 8,701,478 |
| 2024-12-27 | 6.160 | 6.200 | 5.960 | 6.090 | 6.090 | 12,112,477 |
| 2024-12-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 8,639,082 |
| 2024-12-23 | 6.110 | 6.190 | 6.070 | 6.170 | 6.170 | 5,820,956 |
| 2024-12-20 | 6.030 | 6.170 | 5.990 | 6.110 | 6.110 | 17,771,751 |
| 2024-12-19 | 6.060 | 6.120 | 5.950 | 6.040 | 6.040 | 4,160,800 |
| 2024-12-18 | 5.990 | 6.100 | 5.840 | 6.060 | 6.060 | 4,945,333 |
| 2024-12-17 | 6.080 | 6.080 | 5.890 | 5.900 | 5.900 | 7,963,306 |
| 2024-12-16 | 6.000 | 6.070 | 5.950 | 5.990 | 5.990 | 4,236,600 |
| 2024-12-13 | 6.160 | 6.160 | 6.000 | 6.050 | 6.050 | 8,279,670 |
| 2024-12-12 | 6.090 | 6.280 | 6.040 | 6.200 | 6.200 | 10,647,592 |
| 2024-12-11 | 6.050 | 6.270 | 6.050 | 6.160 | 6.160 | 10,626,600 |
| 2024-12-10 | 6.500 | 6.500 | 6.010 | 6.020 | 6.020 | 25,467,848 |
| 2024-12-09 | 6.100 | 6.250 | 5.960 | 6.250 | 6.250 | 13,803,000 |
| 2024-12-06 | 5.930 | 6.170 | 5.870 | 6.130 | 6.130 | 26,696,455 |
| 2024-12-05 | 5.900 | 5.920 | 5.730 | 5.920 | 5.920 | 6,257,200 |
| 2024-12-04 | 5.790 | 5.940 | 5.700 | 5.900 | 5.900 | 9,777,714 |
| 2024-12-03 | 5.850 | 5.850 | 5.620 | 5.790 | 5.790 | 8,253,800 |
| 2024-12-02 | 5.890 | 5.890 | 5.740 | 5.820 | 5.820 | 6,003,400 |
| 2024-11-29 | 5.700 | 5.890 | 5.630 | 5.840 | 5.840 | 7,883,916 |
| 2024-11-28 | 5.900 | 5.900 | 5.590 | 5.660 | 5.660 | 12,029,800 |
| 2024-11-27 | 5.660 | 5.850 | 5.570 | 5.850 | 5.850 | 14,451,800 |
| 2024-11-26 | 5.770 | 5.770 | 5.610 | 5.660 | 5.660 | 6,690,560 |
| 2024-11-25 | 5.710 | 5.790 | 5.640 | 5.710 | 5.710 | 6,835,105 |
| 2024-11-22 | 5.840 | 5.880 | 5.650 | 5.710 | 5.710 | 11,106,864 |
| 2024-11-21 | 5.930 | 5.950 | 5.820 | 5.840 | 5.840 | 6,014,308 |
| 2024-11-20 | 5.890 | 5.920 | 5.830 | 5.910 | 5.910 | 6,004,200 |
| 2024-11-19 | 5.910 | 5.980 | 5.860 | 5.890 | 5.890 | 7,277,200 |
| 2024-11-18 | 5.990 | 5.990 | 5.840 | 5.910 | 5.910 | 5,689,454 |
| 2024-11-15 | 5.960 | 6.020 | 5.860 | 5.900 | 5.900 | 7,520,204 |
| 2024-11-14 | 6.050 | 6.180 | 5.890 | 5.910 | 5.910 | 17,174,200 |
| 2024-11-13 | 6.080 | 6.110 | 5.910 | 6.100 | 6.100 | 15,142,200 |
| 2024-11-12 | 6.120 | 6.340 | 6.030 | 6.080 | 6.080 | 13,700,350 |
| 2024-11-11 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 15,328,800 |
| 2024-11-08 | 6.010 | 6.350 | 5.970 | 6.290 | 6.290 | 25,615,800 |
| 2024-11-07 | 5.970 | 6.000 | 5.780 | 6.000 | 6.000 | 14,643,200 |
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.