J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 9.82
-0.05 (-0.51%)
Aug 14, 2026, 4:08 PM HKT
J&T Global Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.90 | 9.92 | 9.73 | 9.82 | 9.82 | -0.51% | 37,929,576 |
| Aug 13, 2026 | 10.17 | 10.27 | 9.85 | 9.87 | 9.87 | -4.08% | 36,964,039 |
| Aug 12, 2026 | 10.25 | 10.49 | 10.05 | 10.29 | 10.29 | 0.10% | 50,492,712 |
| Aug 11, 2026 | 10.55 | 10.55 | 10.21 | 10.28 | 10.28 | -2.56% | 42,968,777 |
| Aug 10, 2026 | 10.51 | 10.59 | 10.24 | 10.55 | 10.55 | 1.15% | 34,138,686 |
| Aug 7, 2026 | 10.52 | 10.58 | 10.27 | 10.43 | 10.43 | -0.86% | 29,834,984 |
| Aug 6, 2026 | 10.50 | 10.62 | 10.38 | 10.52 | 10.52 | -0.47% | 34,943,627 |
| Aug 5, 2026 | 10.69 | 10.73 | 10.45 | 10.57 | 10.57 | -1.12% | 47,341,700 |
| Aug 4, 2026 | 10.45 | 10.73 | 10.36 | 10.69 | 10.69 | 3.09% | 45,617,718 |
| Aug 3, 2026 | 10.18 | 10.49 | 10.10 | 10.37 | 10.37 | 2.78% | 58,719,719 |
| Jul 31, 2026 | 10.14 | 10.18 | 9.89 | 10.09 | 10.09 | -0.49% | 57,875,452 |
| Jul 30, 2026 | 10.16 | 10.31 | 10.01 | 10.14 | 10.14 | -0.29% | 28,662,434 |
| Jul 29, 2026 | 10.02 | 10.29 | 9.93 | 10.17 | 10.17 | 1.50% | 46,988,333 |
| Jul 28, 2026 | 9.84 | 10.11 | 9.77 | 10.02 | 10.02 | 1.83% | 42,710,066 |
| Jul 27, 2026 | 9.67 | 9.89 | 9.47 | 9.84 | 9.84 | 1.76% | 39,221,740 |
| Jul 24, 2026 | 9.64 | 9.86 | 9.47 | 9.67 | 9.67 | -0.51% | 61,845,388 |
| Jul 23, 2026 | 9.56 | 9.82 | 9.48 | 9.72 | 9.72 | 1.67% | 46,860,667 |
| Jul 22, 2026 | 9.53 | 9.88 | 9.42 | 9.56 | 9.56 | 0.31% | 44,215,000 |
| Jul 21, 2026 | 9.33 | 9.57 | 9.22 | 9.53 | 9.53 | 2.14% | 31,981,300 |
| Jul 20, 2026 | 9.25 | 9.34 | 9.06 | 9.33 | 9.33 | 1.86% | 26,570,947 |
| Jul 17, 2026 | 9.28 | 9.48 | 9.03 | 9.16 | 9.16 | -2.03% | 31,311,649 |
| Jul 16, 2026 | 9.26 | 9.49 | 9.23 | 9.35 | 9.35 | 0.97% | 36,384,135 |
| Jul 15, 2026 | 9.27 | 9.29 | 8.97 | 9.26 | 9.26 | 1.20% | 23,930,439 |
| Jul 14, 2026 | 9.15 | 9.22 | 8.81 | 9.15 | 9.15 | - | 36,048,696 |
| Jul 13, 2026 | 9.20 | 9.21 | 8.95 | 9.15 | 9.15 | 0.77% | 28,927,983 |
| Jul 10, 2026 | 9.12 | 9.31 | 8.95 | 9.08 | 9.08 | 0.89% | 22,328,326 |
| Jul 9, 2026 | 9.53 | 9.60 | 8.97 | 9.00 | 9.00 | -5.56% | 41,503,500 |
| Jul 8, 2026 | 9.47 | 9.79 | 9.45 | 9.53 | 9.53 | 0.63% | 55,844,498 |
| Jul 7, 2026 | 9.73 | 9.95 | 9.38 | 9.47 | 9.47 | -2.67% | 36,885,383 |
| Jul 6, 2026 | 9.33 | 9.82 | 9.27 | 9.73 | 9.73 | 5.19% | 70,881,409 |
| 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 |