J&T Global Express Limited (HKG:1519)
Hong Kong · Delayed Price · Currency is HKD 8.64
+0.18 (2.13%)
May 22, 2026, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 10.50 | 10.61 | 10.35 | 10.46 | 10.46 | -0.38% | 19,986,330 |
| Apr 17, 2026 | 10.58 | 10.62 | 10.35 | 10.50 | 10.50 | -0.66% | 15,517,144 |
| Apr 16, 2026 | 10.65 | 10.83 | 10.51 | 10.57 | 10.57 | -0.19% | 30,221,780 |
| Apr 15, 2026 | 10.44 | 10.88 | 10.44 | 10.59 | 10.59 | 1.92% | 33,550,576 |
| Apr 14, 2026 | 10.91 | 10.99 | 10.28 | 10.39 | 10.39 | -4.50% | 42,402,920 |
| Apr 13, 2026 | 11.00 | 11.10 | 10.72 | 10.88 | 10.88 | -1.89% | 32,932,000 |
| Apr 10, 2026 | 10.82 | 11.18 | 10.80 | 11.09 | 11.09 | 2.50% | 41,399,119 |
| Apr 9, 2026 | 10.65 | 10.94 | 10.48 | 10.82 | 10.82 | 1.60% | 27,991,920 |
| Apr 8, 2026 | 10.64 | 10.75 | 10.38 | 10.65 | 10.65 | 3.50% | 42,797,770 |
| Apr 2, 2026 | 10.11 | 10.29 | 10.00 | 10.29 | 10.29 | 1.88% | 39,128,390 |
| Apr 1, 2026 | 10.30 | 10.37 | 9.91 | 10.10 | 10.10 | -0.10% | 44,943,336 |
| Mar 31, 2026 | 9.98 | 10.49 | 9.85 | 10.11 | 10.11 | 11.34% | 126,921,400 |
| Mar 30, 2026 | 9.25 | 9.34 | 8.93 | 9.08 | 9.08 | -2.26% | 43,190,870 |
| Mar 27, 2026 | 9.00 | 9.39 | 9.00 | 9.29 | 9.29 | 2.31% | 28,166,060 |
| Mar 26, 2026 | 9.55 | 9.59 | 9.02 | 9.08 | 9.08 | -5.02% | 33,736,741 |
| Mar 25, 2026 | 9.64 | 9.75 | 9.45 | 9.56 | 9.56 | 1.38% | 18,179,050 |
| Mar 24, 2026 | 9.32 | 9.52 | 9.12 | 9.43 | 9.43 | 3.17% | 31,686,120 |
| Mar 23, 2026 | 9.51 | 9.51 | 8.93 | 9.14 | 9.14 | -3.69% | 41,904,140 |
| Mar 20, 2026 | 9.70 | 9.84 | 9.41 | 9.49 | 9.49 | -2.16% | 27,854,800 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.53 | 9.70 | 9.70 | -0.21% | 20,964,600 |
| Mar 18, 2026 | 9.46 | 9.79 | 9.46 | 9.72 | 9.72 | 1.25% | 11,900,400 |
| Mar 17, 2026 | 9.64 | 9.79 | 9.43 | 9.60 | 9.60 | 1.91% | 17,807,200 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.30 | 9.42 | 9.42 | -1.36% | 28,238,330 |
| Mar 13, 2026 | 9.73 | 9.85 | 9.50 | 9.55 | 9.55 | -2.95% | 13,167,330 |
| Mar 12, 2026 | 9.85 | 9.95 | 9.64 | 9.84 | 9.84 | - | 11,881,999 |
| Mar 11, 2026 | 10.00 | 10.03 | 9.77 | 9.84 | 9.84 | -0.20% | 21,563,000 |
| Mar 10, 2026 | 9.80 | 10.02 | 9.78 | 9.86 | 9.86 | 2.07% | 18,958,350 |