J&T Global Express Limited (1519.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:35AM HKT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.290 | 7.370 | 7.200 | 7.200 | 7.200 | 1,744,000 |
| 26 Jun 2024 | 7.280 | 7.400 | 7.200 | 7.280 | 7.280 | 4,762,604 |
| 25 Jun 2024 | 7.460 | 7.730 | 7.260 | 7.280 | 7.280 | 13,062,200 |
| 24 Jun 2024 | 8.330 | 8.330 | 6.940 | 7.460 | 7.460 | 126,206,325 |
| 21 Jun 2024 | 8.250 | 8.830 | 8.160 | 8.330 | 8.330 | 261,317,750 |
| 20 Jun 2024 | 8.750 | 8.830 | 8.160 | 8.300 | 8.300 | 32,026,400 |
| 19 Jun 2024 | 8.760 | 8.930 | 8.520 | 8.750 | 8.750 | 16,040,359 |
| 18 Jun 2024 | 8.450 | 8.660 | 8.330 | 8.580 | 8.580 | 33,795,718 |
| 17 Jun 2024 | 8.000 | 8.480 | 7.910 | 8.330 | 8.330 | 19,219,600 |
| 14 Jun 2024 | 8.000 | 8.120 | 7.910 | 8.000 | 8.000 | 11,559,200 |
| 13 Jun 2024 | 8.000 | 8.100 | 7.910 | 8.000 | 8.000 | 18,262,550 |
| 12 Jun 2024 | 7.660 | 8.010 | 7.660 | 7.940 | 7.940 | 12,295,800 |
| 11 Jun 2024 | 8.000 | 8.000 | 7.440 | 7.660 | 7.660 | 7,721,800 |
| 07 Jun 2024 | 7.890 | 8.210 | 7.850 | 8.020 | 8.020 | 12,361,432 |
| 06 Jun 2024 | 7.980 | 8.130 | 7.880 | 7.980 | 7.980 | 9,783,800 |
| 05 Jun 2024 | 8.050 | 8.130 | 7.820 | 7.980 | 7.980 | 7,657,400 |
| 04 Jun 2024 | 7.800 | 8.230 | 7.800 | 8.050 | 8.050 | 13,277,600 |
| 03 Jun 2024 | 7.640 | 7.960 | 7.600 | 7.930 | 7.930 | 11,170,400 |
| 31 May 2024 | 7.740 | 7.870 | 7.610 | 7.630 | 7.630 | 11,134,400 |
| 30 May 2024 | 7.800 | 8.020 | 7.510 | 7.710 | 7.710 | 18,772,200 |
| 29 May 2024 | 8.720 | 8.880 | 6.660 | 7.800 | 7.800 | 75,999,600 |
| 28 May 2024 | 8.100 | 8.460 | 8.030 | 8.350 | 8.350 | 18,564,200 |
| 27 May 2024 | 8.500 | 8.700 | 7.950 | 8.100 | 8.100 | 23,763,600 |
| 24 May 2024 | 8.160 | 8.440 | 7.940 | 8.290 | 8.290 | 13,890,933 |
| 23 May 2024 | 8.500 | 8.500 | 8.110 | 8.160 | 8.160 | 8,802,400 |
| 22 May 2024 | 8.440 | 8.580 | 8.350 | 8.460 | 8.460 | 7,529,632 |
| 21 May 2024 | 8.360 | 8.530 | 8.270 | 8.440 | 8.440 | 10,652,200 |
| 20 May 2024 | 8.160 | 8.500 | 8.100 | 8.350 | 8.350 | 8,055,800 |
| 17 May 2024 | 8.260 | 8.370 | 8.030 | 8.160 | 8.160 | 11,261,346 |
| 16 May 2024 | 8.480 | 8.600 | 8.040 | 8.260 | 8.260 | 12,844,800 |
| 14 May 2024 | 8.010 | 9.200 | 8.010 | 8.480 | 8.480 | 28,070,900 |
| 13 May 2024 | 7.930 | 8.020 | 7.710 | 8.010 | 8.010 | 10,194,600 |
| 10 May 2024 | 7.640 | 8.180 | 7.630 | 7.920 | 7.920 | 12,296,100 |
| 09 May 2024 | 7.300 | 7.650 | 7.100 | 7.630 | 7.630 | 10,419,400 |
| 08 May 2024 | 7.000 | 7.340 | 6.930 | 7.330 | 7.330 | 5,409,200 |
| 07 May 2024 | 7.320 | 7.320 | 6.980 | 6.980 | 6.980 | 3,820,400 |
| 06 May 2024 | 6.860 | 7.550 | 6.800 | 7.230 | 7.230 | 16,440,200 |
| 03 May 2024 | 6.700 | 7.020 | 6.700 | 6.860 | 6.860 | 20,780,330 |
| 02 May 2024 | 6.140 | 6.890 | 5.960 | 6.680 | 6.680 | 24,248,769 |
| 30 Apr 2024 | 6.390 | 6.390 | 5.850 | 6.000 | 6.000 | 9,588,200 |
| 29 Apr 2024 | 5.470 | 6.500 | 5.300 | 6.170 | 6.170 | 60,570,496 |
| 26 Apr 2024 | 7.250 | 7.480 | 6.160 | 6.370 | 6.370 | 14,934,000 |
| 25 Apr 2024 | 7.080 | 7.300 | 6.800 | 7.250 | 7.250 | 11,171,600 |
| 24 Apr 2024 | 6.910 | 7.170 | 6.680 | 7.000 | 7.000 | 21,639,600 |
| 23 Apr 2024 | 7.200 | 7.200 | 6.770 | 6.910 | 6.910 | 11,004,800 |
| 22 Apr 2024 | 7.530 | 7.620 | 7.000 | 7.290 | 7.290 | 7,148,000 |
| 19 Apr 2024 | 7.700 | 7.980 | 7.290 | 7.530 | 7.530 | 4,979,220 |
| 18 Apr 2024 | 8.320 | 8.420 | 7.690 | 7.730 | 7.730 | 6,823,800 |
| 17 Apr 2024 | 9.080 | 9.250 | 8.280 | 8.320 | 8.320 | 24,831,200 |
| 16 Apr 2024 | 9.260 | 9.500 | 8.990 | 9.080 | 9.080 | 2,408,000 |
| 15 Apr 2024 | 10.200 | 10.540 | 8.660 | 9.260 | 9.260 | 5,037,200 |
| 12 Apr 2024 | 10.280 | 10.700 | 10.180 | 10.660 | 10.660 | 4,609,200 |
| 11 Apr 2024 | 10.500 | 10.640 | 10.180 | 10.300 | 10.300 | 2,541,000 |
| 10 Apr 2024 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 14,963,200 |
| 09 Apr 2024 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 4,896,800 |
| 08 Apr 2024 | 9.880 | 10.180 | 9.880 | 10.020 | 10.020 | 1,801,800 |
| 05 Apr 2024 | 10.360 | 10.460 | 9.960 | 10.000 | 10.000 | 1,233,200 |
| 03 Apr 2024 | 10.220 | 10.320 | 9.920 | 10.060 | 10.060 | 16,018,400 |
| 02 Apr 2024 | 10.480 | 10.480 | 9.800 | 10.460 | 10.460 | 5,014,500 |
| 28 Mar 2024 | 10.900 | 11.040 | 10.220 | 10.480 | 10.480 | 959,800 |
| 27 Mar 2024 | 11.040 | 11.060 | 10.760 | 10.900 | 10.900 | 4,757,600 |
| 26 Mar 2024 | 11.280 | 11.280 | 10.940 | 10.940 | 10.940 | 903,200 |
| 25 Mar 2024 | 11.320 | 11.400 | 11.160 | 11.280 | 11.280 | 4,642,600 |
| 22 Mar 2024 | 11.300 | 11.500 | 11.140 | 11.420 | 11.420 | 2,110,000 |
| 21 Mar 2024 | 11.100 | 11.480 | 11.020 | 11.300 | 11.300 | 2,909,600 |
| 20 Mar 2024 | 10.800 | 11.260 | 10.740 | 11.100 | 11.100 | 5,128,800 |
| 19 Mar 2024 | 11.200 | 11.240 | 10.720 | 10.820 | 10.820 | 1,752,200 |
| 18 Mar 2024 | 11.420 | 11.420 | 11.160 | 11.200 | 11.200 | 4,486,600 |
| 15 Mar 2024 | 11.440 | 11.580 | 11.300 | 11.420 | 11.420 | 4,707,200 |
| 14 Mar 2024 | 11.280 | 11.440 | 11.080 | 11.420 | 11.420 | 4,527,800 |
| 13 Mar 2024 | 12.220 | 12.260 | 10.760 | 11.280 | 11.280 | 3,365,600 |
| 12 Mar 2024 | 11.980 | 12.380 | 11.980 | 12.300 | 12.300 | 4,779,400 |
| 11 Mar 2024 | 12.000 | 12.020 | 11.660 | 11.980 | 11.980 | 4,719,600 |
| 08 Mar 2024 | 12.080 | 12.240 | 11.900 | 12.000 | 12.000 | 3,675,000 |
| 07 Mar 2024 | 11.820 | 12.080 | 11.600 | 12.080 | 12.080 | 4,696,000 |
| 06 Mar 2024 | 11.480 | 11.920 | 11.420 | 11.840 | 11.840 | 4,878,000 |
| 05 Mar 2024 | 11.500 | 11.700 | 11.400 | 11.500 | 11.500 | 2,960,200 |
| 04 Mar 2024 | 11.920 | 12.000 | 11.440 | 11.520 | 11.520 | 4,478,200 |
| 01 Mar 2024 | 12.000 | 12.100 | 11.800 | 11.940 | 11.940 | 3,801,600 |
| 29 Feb 2024 | 11.880 | 12.200 | 11.740 | 12.000 | 12.000 | 4,134,200 |
| 28 Feb 2024 | 11.800 | 11.900 | 11.600 | 11.880 | 11.880 | 4,521,800 |
| 27 Feb 2024 | 11.460 | 11.980 | 11.400 | 11.700 | 11.700 | 4,322,800 |
| 26 Feb 2024 | 11.780 | 12.040 | 11.380 | 11.460 | 11.460 | 4,696,200 |
| 23 Feb 2024 | 11.100 | 11.880 | 10.960 | 11.780 | 11.780 | 5,476,200 |
| 22 Feb 2024 | 10.860 | 11.280 | 10.860 | 11.100 | 11.100 | 4,565,000 |
| 21 Feb 2024 | 10.700 | 11.180 | 10.440 | 10.840 | 10.840 | 4,873,600 |
| 20 Feb 2024 | 11.980 | 11.980 | 10.220 | 10.680 | 10.680 | 4,441,400 |
| 19 Feb 2024 | 12.000 | 12.380 | 11.300 | 11.740 | 11.740 | 4,418,400 |
| 16 Feb 2024 | 13.700 | 13.700 | 10.200 | 12.040 | 12.040 | 7,544,400 |
| 15 Feb 2024 | 13.900 | 13.900 | 13.520 | 13.760 | 13.760 | 1,912,400 |
| 14 Feb 2024 | 13.900 | 14.000 | 13.380 | 13.720 | 13.720 | 1,775,600 |
| 09 Feb 2024 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | - |
| 08 Feb 2024 | 14.760 | 14.820 | 13.260 | 13.480 | 13.480 | 3,026,200 |
| 07 Feb 2024 | 14.420 | 15.000 | 14.200 | 15.000 | 15.000 | 5,344,800 |
| 06 Feb 2024 | 13.960 | 14.600 | 13.960 | 14.220 | 14.220 | 4,522,800 |
| 05 Feb 2024 | 13.780 | 14.600 | 13.100 | 14.100 | 14.100 | 2,119,800 |
| 02 Feb 2024 | 15.800 | 15.960 | 13.100 | 13.260 | 13.260 | 2,796,764 |
| 01 Feb 2024 | 15.400 | 15.900 | 15.180 | 15.760 | 15.760 | 4,453,000 |
| 31 Jan 2024 | 16.200 | 16.200 | 15.280 | 15.420 | 15.420 | 2,423,400 |
| 30 Jan 2024 | 16.080 | 16.420 | 15.680 | 16.120 | 16.120 | 4,451,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.