J&T Global Express Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.300 | 9.395 | 9.155 | 9.200 | 9.200 | 41,088,300 |
| 2026-10-16 | 9.010 | 9.395 | 8.990 | 9.300 | 9.300 | 39,505,924 |
| 2026-10-15 | 8.885 | 9.210 | 8.800 | 8.990 | 8.990 | 37,086,457 |
| 2026-10-14 | 9.220 | 9.300 | 8.875 | 8.925 | 8.925 | 29,138,824 |
| 2026-10-13 | 9.245 | 9.250 | 9.060 | 9.220 | 9.220 | 17,373,623 |
| 2026-10-12 | 9.005 | 9.275 | 9.005 | 9.245 | 9.245 | 22,224,199 |
| 2026-10-09 | 8.800 | 9.060 | 8.725 | 8.985 | 8.985 | 29,119,600 |
| 2026-10-08 | 8.950 | 8.995 | 8.660 | 8.690 | 8.690 | 32,074,146 |
| 2026-10-07 | 8.975 | 9.050 | 8.845 | 9.035 | 9.035 | 12,522,454 |
| 2026-10-06 | 8.665 | 8.995 | 8.585 | 8.975 | 8.975 | 40,612,199 |
| 2026-10-05 | 8.460 | 8.585 | 8.405 | 8.545 | 8.545 | 17,560,805 |
| 2026-10-02 | 8.470 | 8.550 | 8.400 | 8.460 | 8.460 | 25,212,789 |
| 2026-09-30 | 8.475 | 8.680 | 8.465 | 8.640 | 8.640 | 24,599,928 |
| 2026-09-29 | 8.770 | 8.770 | 8.455 | 8.665 | 8.665 | 47,029,602 |
| 2026-09-28 | 8.850 | 8.850 | 8.665 | 8.775 | 8.775 | 30,552,572 |
| 2026-09-25 | 8.850 | 8.850 | 8.580 | 8.725 | 8.725 | 20,369,600 |
| 2026-09-24 | 8.700 | 8.890 | 8.700 | 8.850 | 8.850 | 29,075,695 |
| 2026-09-23 | 8.775 | 8.875 | 8.755 | 8.760 | 8.760 | 28,199,379 |
| 2026-09-22 | 9.130 | 9.130 | 8.705 | 8.775 | 8.775 | 53,640,719 |
| 2026-09-21 | 8.975 | 9.140 | 8.805 | 9.140 | 9.140 | 33,475,145 |
| 2026-09-18 | 9.185 | 9.185 | 8.910 | 8.975 | 8.975 | 75,894,156 |
| 2026-09-17 | 9.050 | 9.050 | 8.825 | 9.045 | 9.045 | 32,245,508 |
| 2026-09-16 | 9.000 | 9.160 | 8.820 | 9.050 | 9.050 | 49,609,441 |
| 2026-09-15 | 9.435 | 9.445 | 9.015 | 9.125 | 9.125 | 28,263,307 |
| 2026-09-14 | 9.335 | 9.360 | 9.215 | 9.300 | 9.300 | 20,723,852 |
| 2026-09-11 | 9.100 | 9.420 | 9.100 | 9.335 | 9.335 | 24,134,969 |
| 2026-09-10 | 9.745 | 9.745 | 9.395 | 9.440 | 9.440 | 24,059,645 |
| 2026-09-09 | 9.655 | 9.680 | 9.550 | 9.615 | 9.615 | 11,241,276 |
| 2026-09-08 | 9.570 | 9.655 | 9.565 | 9.655 | 9.655 | 16,308,200 |
| 2026-09-07 | 9.660 | 9.715 | 9.495 | 9.705 | 9.705 | 22,736,703 |
| 2026-09-04 | 9.840 | 9.840 | 9.615 | 9.665 | 9.665 | 38,284,121 |
| 2026-09-03 | 9.800 | 9.840 | 9.655 | 9.740 | 9.740 | 17,377,160 |
| 2026-09-02 | 9.830 | 9.830 | 9.525 | 9.725 | 9.725 | 22,770,455 |
| 2026-09-01 | 9.720 | 9.865 | 9.575 | 9.685 | 9.685 | 32,824,676 |
| 2026-08-31 | 9.850 | 9.875 | 9.575 | 9.720 | 9.720 | 54,775,398 |
| 2026-08-28 | 9.870 | 9.920 | 9.715 | 9.850 | 9.850 | 19,660,402 |
| 2026-08-27 | 10.090 | 10.090 | 9.800 | 9.860 | 9.860 | 32,570,988 |
| 2026-08-26 | 9.880 | 10.070 | 9.805 | 10.020 | 10.020 | 42,679,855 |
| 2026-08-25 | 9.995 | 10.020 | 9.740 | 9.820 | 9.820 | 38,997,316 |
| 2026-08-24 | 10.420 | 10.420 | 9.845 | 9.885 | 9.885 | 55,980,945 |
| 2026-08-21 | 10.470 | 10.850 | 10.200 | 10.420 | 10.420 | 104,387,562 |
| 2026-08-20 | 10.170 | 10.170 | 9.905 | 10.040 | 10.040 | 36,857,855 |
| 2026-08-19 | 10.200 | 10.290 | 10.110 | 10.170 | 10.170 | 39,570,223 |
| 2026-08-18 | 9.830 | 10.380 | 9.670 | 10.300 | 10.300 | 86,074,703 |
| 2026-08-17 | 9.920 | 9.935 | 9.610 | 9.825 | 9.825 | 24,174,732 |
| 2026-08-14 | 9.895 | 9.915 | 9.730 | 9.820 | 9.820 | 37,929,574 |
| 2026-08-13 | 10.170 | 10.270 | 9.850 | 9.870 | 9.870 | 36,964,039 |
| 2026-08-12 | 10.250 | 10.490 | 10.050 | 10.290 | 10.290 | 50,492,711 |
| 2026-08-11 | 10.550 | 10.550 | 10.210 | 10.280 | 10.280 | 42,968,777 |
| 2026-08-10 | 10.510 | 10.590 | 10.240 | 10.550 | 10.550 | 34,138,688 |
| 2026-08-07 | 10.520 | 10.580 | 10.270 | 10.430 | 10.430 | 29,834,984 |
| 2026-08-06 | 10.500 | 10.620 | 10.380 | 10.520 | 10.520 | 34,943,629 |
| 2026-08-05 | 10.690 | 10.730 | 10.450 | 10.570 | 10.570 | 47,341,699 |
| 2026-08-04 | 10.450 | 10.730 | 10.360 | 10.690 | 10.690 | 45,617,719 |
| 2026-08-03 | 10.180 | 10.490 | 10.100 | 10.370 | 10.370 | 58,719,719 |
| 2026-07-31 | 10.140 | 10.180 | 9.890 | 10.090 | 10.090 | 57,875,453 |
| 2026-07-30 | 10.160 | 10.310 | 10.010 | 10.140 | 10.140 | 28,662,434 |
| 2026-07-29 | 10.020 | 10.290 | 9.930 | 10.170 | 10.170 | 46,988,332 |
| 2026-07-28 | 9.840 | 10.110 | 9.770 | 10.020 | 10.020 | 42,710,062 |
| 2026-07-27 | 9.670 | 9.890 | 9.470 | 9.840 | 9.840 | 39,221,738 |
Page 1 of 13 · 732 trading daysOlder →
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.