J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 9.91
-0.09 (-0.90%)
Nov 7, 2025, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.00 | 10.18 | 9.92 | 10.00 | 10.00 | 0.81% | 17,226,234 |
| Nov 5, 2025 | 10.04 | 10.04 | 9.68 | 9.92 | 9.92 | - | 11,239,296 |
| Nov 4, 2025 | 10.20 | 10.20 | 9.82 | 9.92 | 9.92 | -1.88% | 12,342,439 |
| Nov 3, 2025 | 10.18 | 10.20 | 9.74 | 10.11 | 10.11 | 1.40% | 16,376,981 |
| Oct 31, 2025 | 10.00 | 10.18 | 9.85 | 9.97 | 9.97 | -0.30% | 19,831,600 |
| Oct 30, 2025 | 10.29 | 10.29 | 9.86 | 10.00 | 10.00 | -1.09% | 17,035,513 |
| Oct 28, 2025 | 10.44 | 10.46 | 9.96 | 10.11 | 10.11 | -2.88% | 29,607,221 |
| Oct 27, 2025 | 10.42 | 10.58 | 10.20 | 10.41 | 10.41 | - | 29,606,621 |
| Oct 26, 2025 | 10.42 | 10.58 | 10.20 | 10.41 | 10.41 | -0.10% | 21,608,736 |
| Oct 24, 2025 | 10.32 | 10.48 | 10.29 | 10.42 | 10.42 | 1.07% | 15,531,600 |
| Oct 23, 2025 | 10.48 | 10.48 | 10.05 | 10.31 | 10.31 | -1.53% | 19,222,213 |
| Oct 22, 2025 | 10.49 | 10.52 | 10.31 | 10.47 | 10.47 | 0.77% | 11,506,347 |
| Oct 21, 2025 | 10.31 | 10.76 | 10.20 | 10.39 | 10.39 | 1.96% | 31,410,031 |
| 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% | 22,883,486 |
| Oct 16, 2025 | 10.46 | 10.54 | 10.17 | 10.34 | 10.34 | 1.87% | 35,841,404 |
| Oct 15, 2025 | 9.92 | 10.27 | 9.71 | 10.15 | 10.15 | 5.62% | 52,882,116 |
| Oct 14, 2025 | 9.90 | 10.24 | 9.54 | 9.61 | 9.61 | -1.03% | 36,907,206 |
| Oct 13, 2025 | 8.55 | 9.74 | 8.55 | 9.71 | 9.71 | 2.21% | 62,930,327 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.27 | 9.50 | 9.50 | -4.81% | 35,868,687 |
| Oct 9, 2025 | 9.60 | 10.17 | 9.55 | 9.98 | 9.98 | 4.50% | 38,207,741 |
| Oct 8, 2025 | 9.62 | 9.62 | 9.45 | 9.55 | 9.55 | -0.52% | 5,574,028 |
| Oct 6, 2025 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | -0.52% | 3,712,135 |
| Oct 3, 2025 | 9.77 | 9.77 | 9.49 | 9.65 | 9.65 | -1.23% | 6,708,800 |
| Oct 2, 2025 | 9.78 | 9.83 | 9.67 | 9.77 | 9.77 | -0.10% | 7,285,032 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.67 | 9.78 | 9.78 | -0.71% | 25,702,107 |
| Sep 29, 2025 | 9.90 | 9.99 | 9.69 | 9.85 | 9.85 | -0.40% | 13,886,988 |
| Sep 26, 2025 | 10.00 | 10.06 | 9.82 | 9.89 | 9.89 | -1.59% | 11,906,383 |
| Sep 25, 2025 | 10.29 | 10.30 | 9.95 | 10.05 | 10.05 | -0.69% | 30,801,074 |
| Sep 24, 2025 | 9.78 | 10.32 | 9.67 | 10.12 | 10.12 | 3.48% | 86,130,726 |
| Sep 23, 2025 | 9.93 | 10.02 | 9.61 | 9.78 | 9.78 | -1.21% | 51,908,524 |
| Sep 22, 2025 | 9.76 | 10.04 | 9.52 | 9.90 | 9.90 | 4.10% | 60,152,100 |
| Sep 19, 2025 | 9.39 | 9.75 | 9.35 | 9.51 | 9.51 | 3.37% | 55,977,990 |
| Sep 18, 2025 | 9.26 | 9.40 | 9.13 | 9.20 | 9.20 | 1.88% | 49,103,800 |
| Sep 17, 2025 | 9.16 | 9.22 | 8.83 | 9.03 | 9.03 | -2.17% | 60,212,789 |
| Sep 16, 2025 | 9.24 | 9.43 | 9.09 | 9.23 | 9.23 | -0.22% | 41,598,397 |
| Sep 15, 2025 | 9.65 | 9.65 | 9.14 | 9.25 | 9.25 | -4.05% | 54,908,896 |
| Sep 12, 2025 | 9.64 | 9.72 | 9.51 | 9.64 | 9.64 | -0.52% | 25,387,834 |
| Sep 11, 2025 | 9.77 | 9.92 | 9.56 | 9.69 | 9.69 | -0.82% | 25,547,537 |
| Sep 10, 2025 | 9.70 | 9.94 | 9.70 | 9.77 | 9.77 | -0.41% | 20,877,071 |
| Sep 9, 2025 | 9.91 | 10.13 | 9.72 | 9.81 | 9.81 | -1.01% | 29,985,872 |
| Sep 8, 2025 | 9.84 | 10.00 | 9.70 | 9.91 | 9.91 | 0.71% | 52,645,931 |
| Sep 5, 2025 | 9.71 | 9.89 | 9.58 | 9.84 | 9.84 | 2.93% | 64,355,111 |
| Sep 4, 2025 | 9.80 | 9.89 | 9.41 | 9.56 | 9.56 | -0.62% | 39,931,135 |
| Sep 3, 2025 | 9.75 | 9.82 | 9.46 | 9.62 | 9.62 | -0.31% | 44,027,600 |
| Sep 2, 2025 | 9.97 | 9.97 | 9.49 | 9.65 | 9.65 | -4.36% | 71,404,997 |
| Sep 1, 2025 | 10.24 | 10.27 | 9.11 | 10.09 | 10.09 | -2.98% | 172,801,060 |
| Aug 29, 2025 | 10.46 | 10.72 | 10.26 | 10.40 | 10.40 | -0.76% | 31,863,200 |
| Aug 28, 2025 | 10.70 | 10.70 | 10.20 | 10.48 | 10.48 | -2.51% | 58,917,340 |
| Aug 27, 2025 | 10.88 | 10.90 | 10.63 | 10.75 | 10.75 | -1.19% | 32,760,139 |