J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 11.09
+0.27 (2.50%)
Apr 10, 2026, 4:09 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.82 | 11.18 | 10.80 | 11.09 | 11.09 | 2.50% | 41,399,119 |
| Apr 9, 2026 | 10.65 | 10.94 | 10.48 | 10.82 | 10.82 | 1.60% | 27,991,920 |
| Apr 8, 2026 | 10.64 | 10.75 | 10.38 | 10.65 | 10.65 | 3.50% | 42,797,770 |
| Apr 2, 2026 | 10.11 | 10.29 | 10.00 | 10.29 | 10.29 | 1.88% | 39,128,390 |
| Apr 1, 2026 | 10.30 | 10.37 | 9.91 | 10.10 | 10.10 | -0.10% | 44,943,336 |
| Mar 31, 2026 | 9.98 | 10.49 | 9.85 | 10.11 | 10.11 | 11.34% | 126,921,400 |
| Mar 30, 2026 | 9.25 | 9.34 | 8.93 | 9.08 | 9.08 | -2.26% | 43,190,870 |
| Mar 27, 2026 | 9.00 | 9.39 | 9.00 | 9.29 | 9.29 | 2.31% | 28,166,060 |
| Mar 26, 2026 | 9.55 | 9.59 | 9.02 | 9.08 | 9.08 | -5.02% | 33,736,741 |
| Mar 25, 2026 | 9.64 | 9.75 | 9.45 | 9.56 | 9.56 | 1.38% | 18,179,050 |
| Mar 24, 2026 | 9.32 | 9.52 | 9.12 | 9.43 | 9.43 | 3.17% | 31,686,120 |
| Mar 23, 2026 | 9.51 | 9.51 | 8.93 | 9.14 | 9.14 | -3.69% | 41,904,140 |
| Mar 20, 2026 | 9.70 | 9.84 | 9.41 | 9.49 | 9.49 | -2.16% | 27,854,800 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.53 | 9.70 | 9.70 | -0.21% | 20,964,600 |
| Mar 18, 2026 | 9.46 | 9.79 | 9.46 | 9.72 | 9.72 | 1.25% | 11,900,400 |
| Mar 17, 2026 | 9.64 | 9.79 | 9.43 | 9.60 | 9.60 | 1.91% | 17,807,200 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.30 | 9.42 | 9.42 | -1.36% | 28,238,330 |
| Mar 13, 2026 | 9.73 | 9.85 | 9.50 | 9.55 | 9.55 | -2.95% | 13,167,330 |
| Mar 12, 2026 | 9.85 | 9.95 | 9.64 | 9.84 | 9.84 | - | 11,881,999 |
| Mar 11, 2026 | 10.00 | 10.03 | 9.77 | 9.84 | 9.84 | -0.20% | 21,563,000 |
| Mar 10, 2026 | 9.80 | 10.02 | 9.78 | 9.86 | 9.86 | 2.07% | 18,958,350 |
| Mar 9, 2026 | 9.40 | 9.72 | 9.37 | 9.66 | 9.66 | -1.93% | 28,734,830 |
| Mar 6, 2026 | 9.58 | 9.91 | 9.58 | 9.85 | 9.85 | 1.97% | 17,034,370 |
| Mar 5, 2026 | 9.86 | 9.96 | 9.58 | 9.66 | 9.66 | -0.62% | 19,822,910 |
| Mar 4, 2026 | 9.65 | 9.76 | 9.53 | 9.72 | 9.72 | -0.31% | 27,323,680 |
| Mar 3, 2026 | 10.20 | 10.29 | 9.58 | 9.75 | 9.75 | -3.94% | 40,847,700 |
| Mar 2, 2026 | 10.27 | 10.35 | 10.12 | 10.15 | 10.15 | -1.17% | 29,959,570 |
| Feb 27, 2026 | 10.10 | 10.32 | 10.05 | 10.27 | 10.27 | 1.68% | 30,689,520 |
| Feb 26, 2026 | 10.50 | 10.50 | 9.99 | 10.10 | 10.10 | -2.04% | 37,935,690 |
| Feb 25, 2026 | 10.31 | 10.42 | 10.22 | 10.31 | 10.31 | -0.39% | 18,104,690 |
| Feb 24, 2026 | 10.45 | 10.55 | 10.23 | 10.35 | 10.35 | -2.17% | 23,460,177 |
| Feb 23, 2026 | 10.60 | 10.91 | 10.52 | 10.58 | 10.58 | -1.12% | 5,903,418 |
| Feb 20, 2026 | 10.76 | 10.78 | 10.56 | 10.70 | 10.70 | -0.56% | 8,326,139 |
| Feb 16, 2026 | 10.76 | 10.79 | 10.58 | 10.76 | 10.76 | 0.47% | 2,579,600 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.47 | 10.71 | 10.71 | -2.99% | 29,265,370 |
| Feb 12, 2026 | 11.22 | 11.22 | 10.86 | 11.04 | 11.04 | -0.90% | 13,764,320 |
| Feb 11, 2026 | 11.01 | 11.31 | 11.01 | 11.14 | 11.14 | 1.18% | 36,816,060 |
| Feb 10, 2026 | 10.95 | 11.20 | 10.87 | 11.01 | 11.01 | 1.38% | 34,668,150 |
| Feb 9, 2026 | 10.61 | 10.98 | 10.61 | 10.86 | 10.86 | 2.36% | 34,583,440 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.52 | 10.61 | 10.61 | -0.84% | 13,552,340 |
| Feb 5, 2026 | 10.50 | 10.71 | 10.43 | 10.70 | 10.70 | 0.85% | 15,047,240 |
| Feb 4, 2026 | 10.70 | 10.83 | 10.55 | 10.61 | 10.61 | -0.84% | 31,122,050 |
| Feb 3, 2026 | 10.57 | 10.88 | 10.42 | 10.70 | 10.70 | 2.79% | 51,667,310 |
| Feb 2, 2026 | 10.17 | 10.51 | 10.08 | 10.41 | 10.41 | 2.36% | 48,528,280 |
| Jan 30, 2026 | 10.13 | 10.30 | 9.95 | 10.17 | 10.17 | 0.39% | 31,271,030 |
| Jan 29, 2026 | 10.53 | 10.60 | 10.03 | 10.13 | 10.13 | -3.80% | 63,497,980 |
| Jan 28, 2026 | 10.41 | 10.63 | 10.23 | 10.53 | 10.53 | 0.57% | 35,902,510 |
| Jan 27, 2026 | 10.67 | 10.88 | 10.34 | 10.47 | 10.47 | -1.97% | 53,625,170 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.45 | 10.68 | 10.68 | -0.74% | 41,523,400 |
| Jan 23, 2026 | 10.89 | 11.09 | 10.52 | 10.76 | 10.76 | -3.24% | 49,746,654 |