JTF International Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.355	0.355	0.355	0.355	0.355	0
2025-02-06	0.355	0.355	0.355	0.355	0.355	0
2025-02-05	0.355	0.355	0.355	0.355	0.355	0
2025-02-04	0.360	0.360	0.360	0.360	0.360	0
2025-02-03	0.360	0.360	0.360	0.360	0.360	592,000
2025-01-28	0.360	0.360	0.360	0.360	0.360	0
2025-01-27	0.360	0.360	0.360	0.360	0.360	0
2025-01-24	0.360	0.360	0.360	0.360	0.360	0
2025-01-23	0.320	0.360	0.320	0.360	0.360	644,000
2025-01-22	0.360	0.360	0.360	0.360	0.360	0
2025-01-21	0.360	0.360	0.360	0.360	0.360	0
2025-01-20	0.360	0.360	0.360	0.360	0.360	0
2025-01-17	0.360	0.360	0.360	0.360	0.360	0
2025-01-16	0.360	0.360	0.360	0.360	0.360	0
2025-01-15	0.360	0.360	0.360	0.360	0.360	0
2025-01-14	0.310	0.360	0.310	0.360	0.360	192,000
2025-01-13	0.370	0.370	0.360	0.360	0.360	952,000
2025-01-10	0.340	0.340	0.340	0.340	0.340	0
2025-01-09	0.340	0.340	0.340	0.340	0.340	644,000
2025-01-08	0.340	0.340	0.340	0.340	0.340	0
2025-01-07	0.340	0.340	0.340	0.340	0.340	0
2025-01-06	0.340	0.340	0.340	0.340	0.340	0
2025-01-03	0.340	0.340	0.340	0.340	0.340	4,000
2025-01-02	0.335	0.335	0.335	0.335	0.335	16,000
2024-12-31	0.370	0.370	0.370	0.370	0.370	624,000
2024-12-30	0.370	0.370	0.370	0.370	0.370	4,000
2024-12-27	0.375	0.385	0.375	0.385	0.385	448,000
2024-12-24	0.395	0.395	0.395	0.395	0.395	536,000
2024-12-23	0.380	0.395	0.375	0.395	0.395	504,000
2024-12-20	0.395	0.400	0.395	0.395	0.395	1,308,000
2024-12-19	0.385	0.385	0.380	0.380	0.380	8,000
2024-12-18	0.400	0.400	0.400	0.400	0.400	400,000
2024-12-17	0.400	0.400	0.400	0.400	0.400	600,000
2024-12-16	0.400	0.400	0.400	0.400	0.400	400,000
2024-12-13	0.385	0.385	0.385	0.385	0.385	632,000
2024-12-12	0.360	0.400	0.360	0.400	0.400	16,000
2024-12-11	0.400	0.400	0.400	0.400	0.400	404,000
2024-12-10	0.440	0.440	0.435	0.435	0.435	988,000
2024-12-09	0.445	0.450	0.385	0.450	0.450	412,000
2024-12-06	0.400	0.400	0.400	0.400	0.400	0
2024-12-05	0.400	0.400	0.400	0.400	0.400	0
2024-12-04	0.380	0.405	0.370	0.405	0.405	184,000
2024-12-03	0.400	0.400	0.400	0.400	0.400	0
2024-12-02	0.400	0.400	0.400	0.400	0.400	0
2024-11-29	0.400	0.400	0.400	0.400	0.400	0
2024-11-28	0.430	0.430	0.355	0.400	0.400	664,000
2024-11-27	0.400	0.400	0.380	0.385	0.385	416,000
2024-11-26	0.410	0.410	0.410	0.410	0.410	500,000
2024-11-25	0.465	0.465	0.410	0.410	0.410	404,000
2024-11-22	0.410	0.410	0.410	0.410	0.410	0
2024-11-21	0.410	0.410	0.410	0.410	0.410	0
2024-11-20	0.460	0.460	0.410	0.410	0.410	804,000
2024-11-19	0.390	0.425	0.385	0.420	0.420	172,000
2024-11-18	0.380	0.380	0.355	0.380	0.380	428,000
2024-11-15	0.385	0.385	0.385	0.385	0.385	20,000
2024-11-14	0.380	0.395	0.380	0.395	0.395	1,348,000
2024-11-13	0.400	0.400	0.375	0.395	0.395	1,392,000
2024-11-12	0.420	0.420	0.405	0.415	0.415	1,120,000
2024-11-11	0.390	0.410	0.390	0.410	0.410	340,000
2024-11-08	0.415	0.415	0.380	0.395	0.395	392,000

← NewerPage 8 of 21 · 1,229 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.