J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 9.73
+0.48 (5.19%)
Jul 6, 2026, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.76 | 9.38 | 8.75 | 9.25 | 9.25 | 5.59% | 49,528,233 |
| Jul 2, 2026 | 8.56 | 8.87 | 8.51 | 8.76 | 8.76 | 4.78% | 36,697,290 |
| Jun 30, 2026 | 8.46 | 8.50 | 8.19 | 8.36 | 8.36 | -1.18% | 32,368,815 |
| Jun 29, 2026 | 8.45 | 8.94 | 8.32 | 8.46 | 8.46 | 0.12% | 49,959,380 |
| Jun 26, 2026 | 8.27 | 8.54 | 8.04 | 8.45 | 8.45 | 4.58% | 49,583,917 |
| Jun 25, 2026 | 8.22 | 8.35 | 8.00 | 8.08 | 8.08 | -1.70% | 45,566,784 |
| Jun 24, 2026 | 8.15 | 8.26 | 8.03 | 8.22 | 8.22 | 0.86% | 33,269,040 |
| Jun 23, 2026 | 8.44 | 8.45 | 8.06 | 8.15 | 8.15 | -3.44% | 42,237,500 |
| Jun 22, 2026 | 8.90 | 8.90 | 8.40 | 8.44 | 8.44 | -3.54% | 33,218,290 |
| Jun 18, 2026 | 8.58 | 8.75 | 8.42 | 8.75 | 8.75 | 1.98% | 43,182,530 |
| Jun 17, 2026 | 8.79 | 8.79 | 8.53 | 8.58 | 8.58 | -2.83% | 30,726,490 |
| Jun 16, 2026 | 8.95 | 9.19 | 8.70 | 8.83 | 8.83 | -2.97% | 39,970,480 |
| Jun 15, 2026 | 8.50 | 9.12 | 8.48 | 9.10 | 9.10 | 7.06% | 55,002,470 |
| Jun 12, 2026 | 8.37 | 8.53 | 8.28 | 8.50 | 8.50 | 1.67% | 48,452,220 |
| Jun 11, 2026 | 8.79 | 8.87 | 7.54 | 8.36 | 8.36 | -4.89% | 131,146,700 |
| Jun 10, 2026 | 8.61 | 8.88 | 8.56 | 8.79 | 8.79 | 2.09% | 26,963,538 |
| Jun 9, 2026 | 8.79 | 8.85 | 8.56 | 8.61 | 8.61 | -2.05% | 26,717,140 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.52 | 8.79 | 8.79 | -2.55% | 68,842,100 |
| Jun 5, 2026 | 9.29 | 9.55 | 8.88 | 9.02 | 9.02 | -2.91% | 102,356,419 |
| Jun 4, 2026 | 8.94 | 9.33 | 8.85 | 9.29 | 9.29 | 3.91% | 31,889,460 |
| Jun 3, 2026 | 9.07 | 9.12 | 8.82 | 8.94 | 8.94 | -1.97% | 19,764,170 |
| Jun 2, 2026 | 8.99 | 9.37 | 8.93 | 9.12 | 9.12 | 1.56% | 36,192,270 |
| Jun 1, 2026 | 9.03 | 9.17 | 8.88 | 8.98 | 8.98 | -0.55% | 26,902,370 |
| May 29, 2026 | 8.93 | 9.24 | 8.79 | 9.03 | 9.03 | 1.12% | 51,528,590 |
| May 28, 2026 | 9.00 | 9.02 | 8.78 | 8.93 | 8.93 | -0.11% | 29,735,510 |
| May 27, 2026 | 9.21 | 9.21 | 8.84 | 8.94 | 8.94 | -2.93% | 32,677,290 |
| May 26, 2026 | 8.98 | 9.43 | 8.98 | 9.21 | 9.21 | 6.60% | 51,895,650 |
| May 22, 2026 | 8.46 | 8.72 | 8.29 | 8.64 | 8.64 | 2.13% | 48,057,499 |
| May 21, 2026 | 8.82 | 8.84 | 8.41 | 8.46 | 8.46 | -4.08% | 42,349,409 |
| May 20, 2026 | 9.08 | 9.08 | 8.70 | 8.82 | 8.82 | -3.08% | 41,726,677 |
| May 19, 2026 | 9.11 | 9.25 | 8.96 | 9.10 | 9.10 | -0.11% | 23,274,660 |
| May 18, 2026 | 9.24 | 9.24 | 8.87 | 9.11 | 9.11 | -1.41% | 39,632,416 |
| May 15, 2026 | 9.35 | 9.35 | 9.15 | 9.24 | 9.24 | -1.18% | 18,952,758 |
| May 14, 2026 | 9.42 | 9.51 | 9.28 | 9.35 | 9.35 | -0.74% | 15,249,520 |
| May 13, 2026 | 9.50 | 9.55 | 9.33 | 9.42 | 9.42 | -0.84% | 16,441,510 |
| May 12, 2026 | 9.58 | 9.64 | 9.42 | 9.50 | 9.50 | -0.84% | 26,993,210 |
| May 11, 2026 | 9.68 | 9.77 | 9.50 | 9.58 | 9.58 | -1.03% | 18,575,280 |
| May 8, 2026 | 9.80 | 9.92 | 9.59 | 9.68 | 9.68 | -2.02% | 15,694,640 |
| May 7, 2026 | 9.85 | 9.96 | 9.66 | 9.88 | 9.88 | 2.07% | 39,072,210 |
| May 6, 2026 | 9.86 | 9.93 | 9.51 | 9.68 | 9.68 | -1.83% | 33,488,192 |
| May 5, 2026 | 9.80 | 9.88 | 9.69 | 9.86 | 9.86 | -0.10% | 6,593,805 |
| May 4, 2026 | 9.80 | 9.99 | 9.67 | 9.87 | 9.87 | 0.71% | 13,179,689 |
| Apr 30, 2026 | 10.10 | 10.10 | 9.66 | 9.80 | 9.80 | -2.97% | 23,522,160 |
| Apr 29, 2026 | 10.27 | 10.31 | 9.93 | 10.10 | 10.10 | -1.66% | 20,777,280 |
| Apr 28, 2026 | 10.17 | 10.33 | 10.11 | 10.27 | 10.27 | 0.59% | 16,529,400 |
| Apr 27, 2026 | 10.38 | 10.38 | 10.12 | 10.21 | 10.21 | -1.64% | 17,784,374 |
| Apr 24, 2026 | 10.40 | 10.44 | 10.25 | 10.38 | 10.38 | -0.19% | 8,787,283 |
| Apr 23, 2026 | 10.35 | 10.50 | 10.25 | 10.40 | 10.40 | 0.48% | 13,131,450 |
| Apr 22, 2026 | 10.50 | 10.58 | 10.34 | 10.35 | 10.35 | -1.43% | 19,292,020 |
| Apr 21, 2026 | 10.60 | 10.60 | 10.36 | 10.50 | 10.50 | 0.38% | 13,184,310 |