J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 10.50
+0.07 (0.67%)
Dec 19, 2025, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.48 | 10.48 | 10.31 | 10.37 | - | -0.58% | 2,237,800 |
| Dec 18, 2025 | 10.47 | 10.59 | 10.31 | 10.43 | 10.43 | -0.57% | 6,466,044 |
| Dec 17, 2025 | 10.56 | 10.56 | 10.31 | 10.49 | 10.49 | -0.66% | 9,568,800 |
| Dec 16, 2025 | 10.80 | 10.98 | 10.43 | 10.56 | 10.56 | -2.31% | 19,227,540 |
| Dec 15, 2025 | 10.85 | 10.98 | 10.49 | 10.81 | 10.81 | 1.89% | 27,765,490 |
| Dec 12, 2025 | 10.08 | 10.91 | 10.01 | 10.61 | 10.61 | 5.26% | 37,200,600 |
| Dec 11, 2025 | 10.17 | 10.25 | 9.98 | 10.08 | 10.08 | -0.79% | 15,238,930 |
| Dec 10, 2025 | 10.45 | 10.45 | 10.09 | 10.16 | 10.16 | -2.87% | 14,768,170 |
| Dec 9, 2025 | 10.40 | 10.59 | 10.38 | 10.46 | 10.46 | -0.19% | 16,081,070 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.33 | 10.48 | 10.48 | -1.96% | 21,288,090 |
| Dec 5, 2025 | 10.40 | 10.71 | 10.33 | 10.69 | 10.69 | 1.81% | 29,770,570 |
| Dec 4, 2025 | 10.46 | 10.53 | 10.27 | 10.50 | 10.50 | 0.57% | 24,473,730 |
| Dec 3, 2025 | 10.20 | 10.46 | 10.16 | 10.44 | 10.44 | 1.36% | 41,765,270 |
| Dec 2, 2025 | 9.63 | 10.40 | 9.51 | 10.30 | 10.30 | 7.29% | 65,530,040 |
| Dec 1, 2025 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 0.21% | 14,037,430 |
| Nov 28, 2025 | 9.51 | 9.66 | 9.42 | 9.58 | 9.58 | -0.21% | 12,991,400 |
| Nov 27, 2025 | 9.28 | 9.68 | 9.28 | 9.60 | 9.60 | 2.13% | 13,413,200 |
| Nov 26, 2025 | 9.30 | 9.51 | 9.29 | 9.40 | 9.40 | -0.11% | 14,259,120 |
| Nov 25, 2025 | 9.51 | 9.68 | 9.34 | 9.41 | 9.41 | -0.95% | 26,286,670 |
| Nov 24, 2025 | 9.37 | 9.52 | 9.35 | 9.50 | 9.50 | 1.39% | 18,077,590 |
| Nov 21, 2025 | 9.52 | 9.52 | 9.20 | 9.37 | 9.37 | -1.58% | 21,836,540 |
| Nov 20, 2025 | 9.60 | 9.72 | 9.43 | 9.52 | 9.52 | -0.10% | 12,512,630 |
| Nov 19, 2025 | 9.68 | 9.82 | 9.27 | 9.53 | 9.53 | -2.06% | 44,085,900 |
| Nov 18, 2025 | 9.87 | 9.88 | 9.65 | 9.73 | 9.73 | -1.42% | 13,847,650 |
| Nov 17, 2025 | 9.90 | 10.01 | 9.67 | 9.87 | 9.87 | -0.30% | 19,742,250 |
| Nov 14, 2025 | 9.95 | 10.15 | 9.82 | 9.90 | 9.90 | -1.00% | 11,952,430 |
| Nov 13, 2025 | 9.98 | 10.07 | 9.81 | 10.00 | 10.00 | 0.10% | 19,358,230 |
| Nov 12, 2025 | 10.04 | 10.14 | 9.89 | 9.99 | 9.99 | -0.50% | 11,638,300 |
| Nov 11, 2025 | 10.00 | 10.20 | 9.96 | 10.04 | 10.04 | 0.40% | 13,528,740 |
| Nov 10, 2025 | 9.94 | 10.17 | 9.78 | 10.00 | 10.00 | 0.91% | 17,131,150 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.77 | 9.91 | 9.91 | -0.90% | 12,174,100 |
| Nov 6, 2025 | 10.00 | 10.18 | 9.92 | 10.00 | 10.00 | 0.81% | 17,086,030 |
| Nov 5, 2025 | 10.04 | 10.04 | 9.68 | 9.92 | 9.92 | - | 11,225,090 |
| Nov 4, 2025 | 10.20 | 10.20 | 9.82 | 9.92 | 9.92 | -1.88% | 12,342,430 |
| Nov 3, 2025 | 10.18 | 10.20 | 9.74 | 10.11 | 10.11 | 1.40% | 16,348,180 |
| Oct 31, 2025 | 10.00 | 10.18 | 9.85 | 9.97 | 9.97 | -0.30% | 19,828,000 |
| Oct 30, 2025 | 10.29 | 10.29 | 9.86 | 10.00 | 10.00 | -1.09% | 17,035,310 |
| Oct 28, 2025 | 10.44 | 10.46 | 9.96 | 10.11 | 10.11 | -2.88% | 29,606,620 |
| Oct 27, 2025 | 10.42 | 10.58 | 10.20 | 10.41 | 10.41 | -0.10% | 21,608,730 |
| Oct 24, 2025 | 10.32 | 10.48 | 10.29 | 10.42 | 10.42 | 1.07% | 15,529,400 |
| Oct 23, 2025 | 10.48 | 10.48 | 10.05 | 10.31 | 10.31 | -1.53% | 19,210,010 |
| Oct 22, 2025 | 10.49 | 10.52 | 10.31 | 10.47 | 10.47 | 0.77% | 11,506,340 |
| Oct 21, 2025 | 10.31 | 10.76 | 10.20 | 10.39 | 10.39 | 1.96% | 31,410,030 |
| Oct 20, 2025 | 10.18 | 10.32 | 10.00 | 10.19 | 10.19 | 2.93% | 17,134,970 |
| Oct 17, 2025 | 10.34 | 10.36 | 9.86 | 9.90 | 9.90 | -4.26% | 22,883,480 |
| Oct 16, 2025 | 10.46 | 10.54 | 10.17 | 10.34 | 10.34 | 1.87% | 35,839,600 |
| Oct 15, 2025 | 9.92 | 10.27 | 9.71 | 10.15 | 10.15 | 5.62% | 52,842,110 |
| Oct 14, 2025 | 9.90 | 10.24 | 9.54 | 9.61 | 9.61 | -1.03% | 36,897,400 |
| Oct 13, 2025 | 8.55 | 9.74 | 8.55 | 9.71 | 9.71 | 2.21% | 62,930,320 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.27 | 9.50 | 9.50 | -4.81% | 35,868,680 |