JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong · Delayed Price · Currency is HKD 57.75
-1.35 (-2.28%)
Last updated: Jan 21, 2026, 11:10 AM HKT
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 62.35 | 62.95 | 60.65 | 61.95 | - | -0.64% | 1,432,400 |
| Jan 16, 2026 | 64.35 | 66.90 | 61.80 | 62.35 | 62.35 | -3.11% | 3,573,644 |
| Jan 15, 2026 | 63.60 | 66.75 | 62.45 | 64.35 | 64.35 | 1.18% | 3,940,000 |
| Jan 14, 2026 | 61.50 | 67.45 | 61.50 | 63.60 | 63.60 | 3.08% | 7,828,400 |
| Jan 13, 2026 | 62.50 | 66.40 | 61.20 | 61.70 | 61.70 | -1.59% | 4,865,450 |
| Jan 12, 2026 | 59.80 | 63.90 | 59.80 | 62.70 | 62.70 | 5.64% | 6,439,471 |
| Jan 9, 2026 | 55.50 | 60.95 | 54.55 | 59.35 | 59.35 | 6.94% | 6,966,390 |
| Jan 8, 2026 | 57.20 | 57.50 | 53.70 | 55.50 | 55.50 | -2.97% | 4,652,306 |
| Jan 7, 2026 | 57.35 | 59.55 | 55.60 | 57.20 | 57.20 | -0.26% | 5,469,200 |
| Jan 6, 2026 | 48.24 | 58.10 | 48.24 | 57.35 | 57.35 | 18.84% | 11,700,270 |
| Jan 5, 2026 | 49.30 | 49.78 | 47.80 | 48.26 | 48.26 | -3.29% | 3,078,500 |
| Jan 2, 2026 | 49.58 | 50.85 | 49.40 | 49.90 | 49.90 | 1.63% | 320,800 |
| Dec 31, 2025 | 49.04 | 49.94 | 48.46 | 49.10 | 49.10 | 0.33% | 577,900 |
| Dec 30, 2025 | 49.40 | 49.74 | 47.50 | 48.94 | 48.94 | -1.33% | 2,134,564 |
| Dec 29, 2025 | 51.00 | 51.10 | 49.14 | 49.60 | 49.60 | -1.78% | 1,991,100 |
| Dec 24, 2025 | 50.60 | 50.95 | 49.98 | 50.50 | 50.50 | -0.20% | 3,395,411 |
| Dec 23, 2025 | 52.80 | 53.75 | 50.30 | 50.60 | 50.60 | -2.69% | 1,821,702 |
| Dec 22, 2025 | 50.65 | 52.80 | 50.65 | 52.00 | 52.00 | 3.48% | 2,151,300 |
| Dec 19, 2025 | 49.16 | 50.65 | 49.00 | 50.25 | 50.25 | 2.55% | 1,939,900 |
| Dec 18, 2025 | 49.90 | 50.25 | 48.34 | 49.00 | 49.00 | -1.80% | 1,001,200 |
| Dec 17, 2025 | 48.90 | 50.70 | 47.74 | 49.90 | 49.90 | 3.53% | 1,531,800 |
| Dec 16, 2025 | 49.24 | 49.24 | 46.84 | 48.20 | 48.20 | -2.11% | 1,533,670 |
| Dec 15, 2025 | 49.00 | 49.98 | 48.40 | 49.24 | 49.24 | 0.49% | 1,800,080 |
| Dec 12, 2025 | 50.00 | 50.00 | 47.88 | 49.00 | 49.00 | -1.61% | 4,427,900 |
| Dec 11, 2025 | 50.80 | 50.80 | 49.52 | 49.80 | 49.80 | -0.99% | 1,209,737 |
| Dec 10, 2025 | 51.65 | 51.65 | 49.46 | 50.30 | 50.30 | -1.37% | 2,273,700 |
| Dec 9, 2025 | 51.20 | 52.25 | 50.05 | 51.00 | 51.00 | -0.78% | 1,969,743 |
| Dec 8, 2025 | 57.70 | 57.70 | 50.40 | 51.40 | 51.40 | -2.47% | 4,380,680 |
| Dec 5, 2025 | 51.15 | 53.85 | 49.50 | 52.70 | 52.70 | 3.43% | 4,534,761 |
| Dec 4, 2025 | 49.84 | 51.05 | 49.80 | 50.95 | 50.95 | 1.80% | 1,911,500 |
| Dec 3, 2025 | 52.60 | 52.60 | 49.52 | 50.05 | 50.05 | -4.85% | 4,467,700 |
| Dec 2, 2025 | 53.55 | 53.55 | 49.78 | 52.60 | 52.60 | -2.41% | 5,622,976 |
| Dec 1, 2025 | 54.85 | 55.30 | 53.00 | 53.90 | 53.90 | -1.64% | 1,773,500 |
| Nov 28, 2025 | 54.20 | 55.75 | 54.20 | 54.80 | 54.80 | 0.92% | 1,248,000 |
| Nov 27, 2025 | 53.00 | 55.30 | 52.80 | 54.30 | 54.30 | 2.45% | 1,847,000 |
| Nov 26, 2025 | 53.60 | 54.05 | 52.65 | 53.00 | 53.00 | -0.38% | 2,027,000 |
| Nov 25, 2025 | 52.05 | 55.15 | 52.05 | 53.20 | 53.20 | -0.93% | 1,839,000 |
| Nov 24, 2025 | 52.90 | 55.45 | 52.50 | 53.70 | 53.70 | 1.51% | 3,175,299 |
| Nov 21, 2025 | 54.80 | 54.80 | 51.85 | 52.90 | 52.90 | -4.94% | 3,734,669 |
| Nov 20, 2025 | 59.20 | 59.50 | 54.00 | 55.65 | 55.65 | -3.97% | 3,434,085 |
| Nov 19, 2025 | 57.40 | 59.20 | 56.95 | 57.95 | 57.95 | 0.87% | 2,754,773 |
| Nov 18, 2025 | 57.50 | 58.80 | 56.20 | 57.45 | 57.45 | -0.61% | 2,793,798 |
| Nov 17, 2025 | 61.35 | 62.15 | 56.50 | 57.80 | 57.80 | -5.71% | 6,536,000 |
| Nov 14, 2025 | 58.25 | 61.60 | 56.85 | 61.30 | 61.30 | 5.87% | 5,194,100 |
| Nov 13, 2025 | 57.70 | 58.45 | 56.70 | 57.90 | 57.90 | 1.31% | 3,010,596 |
| Nov 12, 2025 | 55.65 | 57.70 | 54.50 | 57.15 | 57.15 | 2.70% | 2,775,790 |
| Nov 11, 2025 | 55.65 | 57.35 | 55.15 | 55.65 | 55.65 | - | 2,406,500 |
| Nov 10, 2025 | 56.00 | 58.15 | 54.75 | 55.65 | 55.65 | 3.44% | 5,681,451 |
| Nov 7, 2025 | 53.20 | 54.95 | 53.00 | 53.80 | 53.80 | -1.10% | 3,056,500 |
| Nov 6, 2025 | 51.35 | 54.40 | 51.00 | 54.40 | 54.40 | 5.73% | 3,569,558 |