JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong · Delayed Price · Currency is HKD 75.30
+2.35 (3.22%)
Last updated: Sep 30, 2025, 1:24 PM HKT
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 69.75 | 78.10 | 68.00 | 72.95 | 72.95 | 6.57% | 11,563,270 |
| Sep 26, 2025 | 68.00 | 70.35 | 66.45 | 68.45 | 68.45 | 1.26% | 4,859,595 |
| Sep 25, 2025 | 66.95 | 69.20 | 64.45 | 67.60 | 67.60 | 3.05% | 6,710,417 |
| Sep 24, 2025 | 67.80 | 67.85 | 62.75 | 65.60 | 65.60 | 0.69% | 4,979,200 |
| Sep 23, 2025 | 66.20 | 66.65 | 63.60 | 65.15 | 65.15 | -1.59% | 2,871,140 |
| Sep 22, 2025 | 66.60 | 66.75 | 64.00 | 66.20 | 66.20 | -0.38% | 2,506,000 |
| Sep 19, 2025 | 65.30 | 67.55 | 64.20 | 66.45 | 66.45 | 0.15% | 9,399,124 |
| Sep 18, 2025 | 69.90 | 70.15 | 64.55 | 66.35 | 66.35 | -4.46% | 5,894,700 |
| Sep 17, 2025 | 70.35 | 72.10 | 67.90 | 69.45 | 69.45 | 0.07% | 4,216,830 |
| Sep 16, 2025 | 69.40 | 70.30 | 66.50 | 69.40 | 69.40 | 1.02% | 4,272,670 |
| Sep 15, 2025 | 71.60 | 71.70 | 67.30 | 68.70 | 68.70 | -3.71% | 6,432,000 |
| Sep 12, 2025 | 73.45 | 76.40 | 70.80 | 71.35 | 71.35 | -1.59% | 3,987,440 |
| Sep 11, 2025 | 73.00 | 74.75 | 68.85 | 72.50 | 72.50 | -0.96% | 5,813,283 |
| Sep 10, 2025 | 73.15 | 76.20 | 70.80 | 73.20 | 73.20 | 0.14% | 3,179,500 |
| Sep 9, 2025 | 72.50 | 75.10 | 70.65 | 73.10 | 73.10 | 2.09% | 3,406,500 |
| Sep 8, 2025 | 71.45 | 71.85 | 67.25 | 71.60 | 71.60 | 1.92% | 5,543,600 |
| Sep 5, 2025 | 69.45 | 70.95 | 65.70 | 70.25 | 70.25 | 1.44% | 6,141,664 |
| Sep 4, 2025 | 77.00 | 77.30 | 68.00 | 69.25 | 69.25 | -7.91% | 8,494,605 |
| Sep 3, 2025 | 74.20 | 79.00 | 73.55 | 75.20 | 75.20 | 1.35% | 5,045,800 |
| Sep 2, 2025 | 73.20 | 75.90 | 69.70 | 74.20 | 74.20 | -0.54% | 6,255,000 |
| Sep 1, 2025 | 79.10 | 79.10 | 71.80 | 74.60 | 74.60 | -2.16% | 4,817,628 |
| Aug 29, 2025 | 77.60 | 78.00 | 70.60 | 76.25 | 76.25 | 3.95% | 7,642,100 |
| Aug 28, 2025 | 75.00 | 75.15 | 69.15 | 73.35 | 73.35 | -0.20% | 8,379,764 |
| Aug 27, 2025 | 82.00 | 84.05 | 71.00 | 73.50 | 73.50 | -7.78% | 11,959,380 |
| Aug 26, 2025 | 80.80 | 80.80 | 76.50 | 79.70 | 79.70 | 1.08% | 3,212,580 |
| Aug 25, 2025 | 77.30 | 82.60 | 75.30 | 78.85 | 78.85 | 5.41% | 9,247,540 |
| Aug 22, 2025 | 72.20 | 76.80 | 70.10 | 74.80 | 74.80 | 4.91% | 7,793,212 |
| Aug 21, 2025 | 71.80 | 75.45 | 69.15 | 71.30 | 71.30 | -0.63% | 4,276,200 |
| Aug 20, 2025 | 68.00 | 73.90 | 66.35 | 71.75 | 71.75 | -2.38% | 8,608,538 |
| Aug 19, 2025 | 69.00 | 75.50 | 68.60 | 73.50 | 73.50 | 6.37% | 12,857,400 |
| Aug 18, 2025 | 60.00 | 71.45 | 60.00 | 69.10 | 69.10 | 15.46% | 28,967,300 |
| Aug 15, 2025 | 50.65 | 60.50 | 50.25 | 59.85 | 59.85 | 18.28% | 19,726,200 |
| Aug 14, 2025 | 50.50 | 54.05 | 50.00 | 50.60 | 50.60 | 1.98% | 10,426,440 |
| Aug 13, 2025 | 49.98 | 50.20 | 47.40 | 49.62 | 49.62 | 1.22% | 5,411,938 |
| Aug 12, 2025 | 47.30 | 50.35 | 47.30 | 49.02 | 49.02 | 3.77% | 4,057,500 |
| Aug 11, 2025 | 45.50 | 48.50 | 44.40 | 47.24 | 47.24 | 3.82% | 8,326,800 |
| Aug 8, 2025 | 48.22 | 48.22 | 44.60 | 45.50 | 45.50 | -4.25% | 7,562,636 |
| Aug 7, 2025 | 51.65 | 51.70 | 45.92 | 47.52 | 47.52 | -8.09% | 9,627,550 |
| Aug 6, 2025 | 49.50 | 52.25 | 48.76 | 51.70 | 51.70 | 3.40% | 3,598,547 |
| Aug 5, 2025 | 50.00 | 51.30 | 49.40 | 50.00 | 50.00 | 0.40% | 2,924,000 |
| Aug 4, 2025 | 49.00 | 50.30 | 48.02 | 49.80 | 49.80 | -0.70% | 4,199,405 |
| Aug 1, 2025 | 52.00 | 52.70 | 49.30 | 50.15 | 50.15 | -3.56% | 4,727,099 |
| Jul 31, 2025 | 51.70 | 54.90 | 50.80 | 52.00 | 52.00 | -1.61% | 5,401,500 |
| Jul 30, 2025 | 52.60 | 55.10 | 49.80 | 52.85 | 52.85 | 0.09% | 12,654,400 |
| Jul 29, 2025 | 51.75 | 54.00 | 50.55 | 52.80 | 52.80 | 2.03% | 6,864,500 |
| Jul 28, 2025 | 48.40 | 53.40 | 48.00 | 51.75 | 51.75 | 6.92% | 10,961,910 |
| Jul 25, 2025 | 50.10 | 50.90 | 47.35 | 48.40 | 48.40 | -3.39% | 4,226,000 |
| Jul 24, 2025 | 49.90 | 51.35 | 48.60 | 50.10 | 50.10 | 0.40% | 5,819,500 |
| Jul 23, 2025 | 49.50 | 52.05 | 48.55 | 49.90 | 49.90 | 0.81% | 8,544,500 |
| Jul 22, 2025 | 48.20 | 49.80 | 47.45 | 49.50 | 49.50 | 2.70% | 6,569,100 |