J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.230 | 6.230 | 5.920 | 5.970 | 5.970 | 17,189,200 |
| 2024-11-05 | 6.140 | 6.230 | 6.050 | 6.220 | 6.220 | 8,659,400 |
| 2024-11-04 | 6.360 | 6.360 | 6.010 | 6.140 | 6.140 | 10,949,001 |
| 2024-11-01 | 6.150 | 6.350 | 6.150 | 6.260 | 6.260 | 11,456,400 |
| 2024-10-31 | 6.050 | 6.190 | 5.970 | 6.150 | 6.150 | 13,836,385 |
| 2024-10-30 | 6.040 | 6.070 | 5.910 | 5.970 | 5.970 | 19,288,610 |
| 2024-10-29 | 5.960 | 6.070 | 5.850 | 5.920 | 5.920 | 9,195,800 |
| 2024-10-28 | 5.910 | 6.100 | 5.900 | 5.920 | 5.920 | 13,039,000 |
| 2024-10-25 | 5.860 | 6.110 | 5.850 | 5.970 | 5.970 | 10,937,800 |
| 2024-10-24 | 6.000 | 6.000 | 5.820 | 5.850 | 5.850 | 8,419,016 |
| 2024-10-23 | 6.070 | 6.150 | 5.970 | 6.000 | 6.000 | 13,544,400 |
| 2024-10-22 | 6.050 | 6.160 | 6.010 | 6.060 | 6.060 | 6,263,600 |
| 2024-10-21 | 6.220 | 6.220 | 5.970 | 6.060 | 6.060 | 12,208,458 |
| 2024-10-18 | 5.990 | 6.240 | 5.990 | 6.230 | 6.230 | 11,005,600 |
| 2024-10-17 | 6.190 | 6.290 | 5.960 | 5.990 | 5.990 | 8,800,074 |
| 2024-10-16 | 6.090 | 6.250 | 6.060 | 6.190 | 6.190 | 9,058,000 |
| 2024-10-15 | 6.280 | 6.340 | 6.010 | 6.090 | 6.090 | 18,207,800 |
| 2024-10-14 | 6.430 | 6.430 | 6.160 | 6.270 | 6.270 | 10,844,300 |
| 2024-10-10 | 6.580 | 6.580 | 6.290 | 6.430 | 6.430 | 13,846,200 |
| 2024-10-09 | 6.570 | 6.570 | 6.230 | 6.350 | 6.350 | 19,936,044 |
| 2024-10-08 | 6.880 | 6.910 | 6.140 | 6.390 | 6.390 | 58,422,358 |
| 2024-10-07 | 6.990 | 7.100 | 6.760 | 6.800 | 6.800 | 29,127,785 |
| 2024-10-04 | 6.760 | 6.960 | 6.600 | 6.900 | 6.900 | 23,031,300 |
| 2024-10-03 | 7.080 | 7.080 | 6.470 | 6.750 | 6.750 | 21,407,496 |
| 2024-10-02 | 7.280 | 7.340 | 7.020 | 7.080 | 7.080 | 35,655,442 |
| 2024-09-30 | 7.090 | 7.350 | 6.890 | 7.020 | 7.020 | 45,102,200 |
| 2024-09-27 | 6.600 | 6.990 | 6.470 | 6.890 | 6.890 | 40,312,800 |
| 2024-09-26 | 6.300 | 6.560 | 6.280 | 6.500 | 6.500 | 34,974,000 |
| 2024-09-25 | 6.360 | 6.550 | 6.210 | 6.300 | 6.300 | 25,090,372 |
| 2024-09-24 | 5.750 | 6.170 | 5.680 | 6.060 | 6.060 | 30,509,800 |
| 2024-09-23 | 5.760 | 5.870 | 5.450 | 5.570 | 5.570 | 11,218,200 |
| 2024-09-20 | 5.630 | 5.790 | 5.520 | 5.770 | 5.770 | 15,648,948 |
| 2024-09-19 | 5.290 | 5.660 | 5.280 | 5.610 | 5.610 | 12,985,000 |
| 2024-09-17 | 5.310 | 5.370 | 5.170 | 5.290 | 5.290 | 10,017,000 |
| 2024-09-16 | 5.630 | 5.650 | 5.220 | 5.370 | 5.370 | 8,642,800 |
| 2024-09-13 | 5.850 | 5.880 | 5.700 | 5.740 | 5.740 | 4,579,400 |
| 2024-09-12 | 5.600 | 5.880 | 5.600 | 5.850 | 5.850 | 8,788,600 |
| 2024-09-11 | 5.790 | 5.790 | 5.570 | 5.600 | 5.600 | 12,703,895 |
| 2024-09-10 | 5.910 | 6.020 | 5.610 | 5.790 | 5.790 | 33,336,502 |
| 2024-09-09 | 6.110 | 6.300 | 5.790 | 5.870 | 5.870 | 74,950,400 |
| 2024-09-05 | 6.290 | 6.400 | 6.090 | 6.340 | 6.340 | 15,652,800 |
| 2024-09-04 | 6.370 | 6.550 | 6.280 | 6.290 | 6.290 | 9,120,200 |
| 2024-09-03 | 6.060 | 6.540 | 6.050 | 6.370 | 6.370 | 17,318,600 |
| 2024-09-02 | 6.040 | 6.090 | 5.880 | 6.070 | 6.070 | 9,015,200 |
| 2024-08-30 | 6.000 | 6.200 | 5.930 | 6.040 | 6.040 | 11,494,983 |
| 2024-08-29 | 6.110 | 6.150 | 5.870 | 6.000 | 6.000 | 14,285,800 |
| 2024-08-28 | 6.500 | 6.500 | 6.090 | 6.150 | 6.150 | 8,806,200 |
| 2024-08-27 | 6.360 | 6.570 | 6.300 | 6.500 | 6.500 | 6,675,705 |
| 2024-08-26 | 6.240 | 6.480 | 6.240 | 6.360 | 6.360 | 6,791,000 |
| 2024-08-23 | 6.600 | 6.600 | 6.150 | 6.240 | 6.240 | 11,957,000 |
| 2024-08-22 | 6.720 | 6.880 | 6.560 | 6.600 | 6.600 | 8,495,800 |
| 2024-08-21 | 6.800 | 6.800 | 6.460 | 6.720 | 6.720 | 11,089,463 |
| 2024-08-20 | 7.430 | 7.450 | 6.480 | 6.800 | 6.800 | 28,358,400 |
| 2024-08-19 | 7.180 | 7.450 | 7.000 | 7.230 | 7.230 | 39,791,369 |
| 2024-08-16 | 6.500 | 7.050 | 6.500 | 6.810 | 6.810 | 20,374,400 |
| 2024-08-15 | 6.990 | 6.990 | 6.670 | 6.820 | 6.820 | 3,993,322 |
| 2024-08-14 | 6.640 | 7.090 | 6.640 | 6.840 | 6.840 | 8,331,600 |
| 2024-08-13 | 6.550 | 6.700 | 6.480 | 6.630 | 6.630 | 3,592,400 |
| 2024-08-12 | 6.240 | 6.590 | 6.240 | 6.510 | 6.510 | 3,784,000 |
| 2024-08-09 | 6.240 | 6.330 | 6.170 | 6.240 | 6.240 | 3,319,000 |
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.