JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong · Delayed Price · Currency is HKD 74.20
-0.40 (-0.54%)
At close: Sep 2, 2025
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 77.60 | 78.00 | 70.60 | 76.25 | - | 3.95% | 7,642,100 |
| Aug 28, 2025 | 75.00 | 75.15 | 69.15 | 73.35 | - | -0.20% | 8,379,764 |
| Aug 27, 2025 | 82.00 | 84.05 | 71.00 | 73.50 | - | -7.78% | 11,959,388 |
| Aug 26, 2025 | 80.80 | 80.80 | 76.50 | 79.70 | - | 1.08% | 3,212,580 |
| Aug 25, 2025 | 77.30 | 82.60 | 75.30 | 78.85 | - | 5.41% | 9,247,540 |
| Aug 22, 2025 | 72.20 | 76.80 | 70.10 | 74.80 | - | 4.91% | 7,793,212 |
| Aug 21, 2025 | 71.80 | 75.45 | 69.15 | 71.30 | - | -0.63% | 4,276,200 |
| Aug 20, 2025 | 68.00 | 73.90 | 66.35 | 71.75 | - | -2.38% | 8,608,538 |
| Aug 19, 2025 | 69.00 | 75.50 | 68.60 | 73.50 | - | 6.37% | 12,857,405 |
| Aug 18, 2025 | 60.00 | 71.45 | 60.00 | 69.10 | - | 15.46% | 28,967,300 |
| Aug 15, 2025 | 50.65 | 60.50 | 50.25 | 59.85 | - | 18.28% | 19,726,200 |
| Aug 14, 2025 | 50.50 | 54.05 | 50.00 | 50.60 | - | 1.98% | 10,426,444 |
| Aug 13, 2025 | 49.24 | 50.20 | 47.40 | 49.62 | - | 1.22% | 5,411,938 |
| Aug 12, 2025 | 47.30 | 50.35 | 47.30 | 49.02 | - | 3.77% | 4,057,500 |
| Aug 11, 2025 | 45.50 | 48.50 | 44.40 | 47.24 | - | 3.82% | 8,326,800 |
| Aug 8, 2025 | 48.22 | 48.22 | 44.60 | 45.50 | - | -4.25% | 7,562,636 |
| Aug 7, 2025 | 51.65 | 51.70 | 45.92 | 47.52 | - | -8.09% | 9,627,550 |
| Aug 6, 2025 | 49.50 | 52.25 | 48.76 | 51.70 | - | 3.40% | 3,598,547 |
| Aug 5, 2025 | 50.00 | 51.30 | 49.40 | 50.00 | - | 0.40% | 2,924,000 |
| Aug 4, 2025 | 49.00 | 50.30 | 48.02 | 49.80 | - | -0.70% | 4,199,405 |
| Aug 1, 2025 | 52.00 | 52.70 | 49.30 | 50.15 | - | -3.56% | 4,727,099 |
| Jul 31, 2025 | 51.70 | 54.90 | 50.80 | 52.00 | - | -1.61% | 5,401,500 |
| Jul 30, 2025 | 52.60 | 55.10 | 49.80 | 52.85 | - | 0.09% | 12,654,400 |
| Jul 29, 2025 | 51.75 | 54.00 | 50.55 | 52.80 | - | 2.03% | 6,864,500 |
| Jul 28, 2025 | 48.40 | 53.40 | 48.00 | 51.75 | - | 6.92% | 10,961,914 |
| Jul 25, 2025 | 50.10 | 50.90 | 47.35 | 48.40 | - | -3.39% | 4,226,000 |
| Jul 24, 2025 | 49.90 | 51.35 | 48.60 | 50.10 | - | 0.40% | 5,819,500 |
| Jul 23, 2025 | 49.50 | 52.05 | 48.55 | 49.90 | - | 0.81% | 8,544,500 |
| Jul 22, 2025 | 48.20 | 49.80 | 47.45 | 49.50 | - | 2.70% | 6,569,100 |
| Jul 21, 2025 | 46.70 | 48.60 | 46.50 | 48.20 | - | 4.67% | 6,806,000 |
| Jul 18, 2025 | 45.45 | 46.90 | 44.35 | 46.05 | - | 1.66% | 4,777,000 |
| Jul 17, 2025 | 46.00 | 47.10 | 44.20 | 45.30 | - | -1.41% | 7,526,500 |
| Jul 16, 2025 | 42.20 | 47.50 | 40.10 | 45.95 | - | 10.06% | 40,751,200 |
| Jul 15, 2025 | 45.65 | 45.70 | 40.85 | 41.75 | - | -7.22% | 9,607,000 |
| Jul 14, 2025 | 54.00 | 54.00 | 45.00 | 45.00 | - | -10.98% | 13,361,470 |
| Jul 11, 2025 | 48.30 | 53.00 | 48.30 | 50.55 | - | 2.54% | 7,727,500 |
| Jul 10, 2025 | 50.35 | 50.35 | 48.70 | 49.30 | - | -1.20% | 1,897,500 |
| Jul 9, 2025 | 50.30 | 52.05 | 49.15 | 49.90 | - | 0.10% | 4,409,000 |
| Jul 8, 2025 | 46.60 | 50.55 | 46.35 | 49.85 | - | 8.02% | 7,678,100 |
| Jul 7, 2025 | 43.70 | 47.35 | 43.10 | 46.15 | - | 6.34% | 6,896,336 |
| Jul 4, 2025 | 43.85 | 44.65 | 41.20 | 43.40 | - | -0.12% | 3,904,000 |
| Jul 3, 2025 | 45.00 | 45.00 | 42.30 | 43.45 | - | -1.70% | 2,446,808 |
| Jul 2, 2025 | 46.85 | 47.50 | 43.15 | 44.20 | - | -7.72% | 4,916,500 |
| Jun 30, 2025 | 47.15 | 48.60 | 47.05 | 47.90 | - | 1.59% | 1,857,000 |
| Jun 27, 2025 | 46.50 | 48.30 | 45.15 | 47.15 | - | 1.40% | 3,588,500 |
| Jun 26, 2025 | 48.35 | 49.30 | 45.65 | 46.50 | - | -3.83% | 4,638,578 |
| Jun 25, 2025 | 43.05 | 48.50 | 43.00 | 48.35 | - | 12.44% | 15,267,900 |
| Jun 24, 2025 | 40.70 | 43.30 | 40.00 | 43.00 | - | 4.62% | 4,785,367 |
| Jun 23, 2025 | 38.15 | 42.00 | 37.50 | 41.10 | - | 7.73% | 3,439,000 |
| Jun 20, 2025 | 39.30 | 39.30 | 37.90 | 38.15 | - | -0.13% | 900,500 |