J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 9.51
+0.31 (3.37%)
Sep 19, 2025, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 10.70 | 10.92 | 10.61 | 10.88 | 10.88 | 1.02% | 40,287,395 |
| Aug 25, 2025 | 10.81 | 10.81 | 10.35 | 10.77 | 10.77 | -0.37% | 48,445,840 |
| Aug 22, 2025 | 10.92 | 10.92 | 10.66 | 10.81 | 10.81 | -1.01% | 23,575,020 |
| Aug 21, 2025 | 10.99 | 11.08 | 10.75 | 10.92 | 10.92 | -0.09% | 24,828,300 |
| Aug 20, 2025 | 10.92 | 11.01 | 10.68 | 10.93 | 10.93 | 0.09% | 27,374,600 |
| Aug 19, 2025 | 11.03 | 11.03 | 10.68 | 10.92 | 10.92 | -0.09% | 33,519,600 |
| Aug 18, 2025 | 10.60 | 11.21 | 10.56 | 10.93 | 10.93 | 3.90% | 88,001,544 |
| Aug 15, 2025 | 10.54 | 10.65 | 10.35 | 10.52 | 10.52 | -0.75% | 30,581,796 |
| Aug 14, 2025 | 10.48 | 10.77 | 10.42 | 10.60 | 10.60 | 1.24% | 34,137,353 |
| Aug 13, 2025 | 10.40 | 10.50 | 10.13 | 10.47 | 10.47 | 1.75% | 27,592,800 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.14 | 10.29 | 10.29 | -0.58% | 22,355,350 |
| Aug 11, 2025 | 10.63 | 10.85 | 10.25 | 10.35 | 10.35 | -1.62% | 27,147,600 |
| Aug 8, 2025 | 10.30 | 10.69 | 10.26 | 10.52 | 10.52 | 0.48% | 25,506,685 |
| Aug 7, 2025 | 10.12 | 10.60 | 10.03 | 10.47 | 10.47 | 2.15% | 40,765,600 |
| Aug 6, 2025 | 10.29 | 10.37 | 10.06 | 10.25 | 10.25 | -0.39% | 36,478,246 |
| Aug 5, 2025 | 10.56 | 10.60 | 10.02 | 10.29 | 10.29 | -2.37% | 58,229,342 |
| Aug 4, 2025 | 10.80 | 10.80 | 10.36 | 10.54 | 10.54 | -0.38% | 22,449,611 |
| Aug 1, 2025 | 10.38 | 11.04 | 10.32 | 10.58 | 10.58 | 2.52% | 53,120,353 |
| Jul 31, 2025 | 10.66 | 10.72 | 10.24 | 10.32 | 10.32 | -3.19% | 47,255,578 |
| Jul 30, 2025 | 11.04 | 11.34 | 10.50 | 10.66 | 10.66 | -2.38% | 85,897,682 |
| Jul 29, 2025 | 10.42 | 10.96 | 10.30 | 10.92 | 10.92 | 4.80% | 77,877,800 |
| Jul 28, 2025 | 10.18 | 10.72 | 10.18 | 10.42 | 10.42 | 2.56% | 57,390,081 |
| Jul 25, 2025 | 9.87 | 10.30 | 9.76 | 10.16 | 10.16 | 3.25% | 62,761,130 |
| Jul 24, 2025 | 9.58 | 9.93 | 9.58 | 9.84 | 9.84 | 1.65% | 35,217,068 |
| Jul 23, 2025 | 9.80 | 9.80 | 9.49 | 9.68 | 9.68 | -0.10% | 28,689,994 |
| Jul 22, 2025 | 9.82 | 9.94 | 9.49 | 9.69 | 9.69 | -1.32% | 51,042,458 |
| Jul 21, 2025 | 9.70 | 9.94 | 9.59 | 9.82 | 9.82 | 1.24% | 45,990,177 |
| Jul 18, 2025 | 9.45 | 9.75 | 9.40 | 9.70 | 9.70 | 3.19% | 40,176,769 |
| Jul 17, 2025 | 9.29 | 9.45 | 9.24 | 9.40 | 9.40 | 1.18% | 35,739,686 |
| Jul 16, 2025 | 9.36 | 9.42 | 9.21 | 9.29 | 9.29 | -0.32% | 40,310,794 |
| Jul 15, 2025 | 9.18 | 9.43 | 8.95 | 9.32 | 9.32 | 2.76% | 80,223,245 |
| Jul 14, 2025 | 9.10 | 9.36 | 8.87 | 9.07 | 9.07 | 1.34% | 60,472,196 |