JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong · Delayed Price · Currency is HKD 24.34
-0.26 (-1.06%)
Nov 9, 2026, 4:08 PM HKT
JF SmartInvest Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.20 | 24.84 | 24.08 | 24.34 | 24.34 | -1.06% | 766,700 |
| Nov 6, 2026 | 24.80 | 24.86 | 23.80 | 24.60 | 24.60 | -2.69% | 1,161,000 |
| Nov 5, 2026 | 25.36 | 25.88 | 24.92 | 25.28 | 25.28 | -0.24% | 969,400 |
| Nov 4, 2026 | 24.70 | 25.68 | 24.70 | 25.34 | 25.34 | 0.80% | 643,300 |
| Nov 3, 2026 | 25.44 | 26.10 | 25.14 | 25.14 | 25.14 | 0.08% | 843,700 |
| Nov 2, 2026 | 24.90 | 25.78 | 24.66 | 25.12 | 25.12 | 0.08% | 1,001,800 |
| Oct 30, 2026 | 25.24 | 25.64 | 25.00 | 25.10 | 25.10 | -0.79% | 502,200 |
| Oct 29, 2026 | 26.20 | 26.20 | 24.90 | 25.30 | 25.30 | -2.17% | 819,300 |
| Oct 28, 2026 | 25.70 | 26.18 | 25.36 | 25.86 | 25.86 | -0.92% | 684,500 |
| Oct 27, 2026 | 26.22 | 26.46 | 25.62 | 26.10 | 26.10 | -1.29% | 935,000 |
| Oct 26, 2026 | 26.04 | 26.80 | 26.02 | 26.44 | 26.44 | -0.45% | 272,500 |
| Oct 23, 2026 | 26.06 | 27.12 | 25.48 | 26.56 | 26.56 | 0.38% | 722,700 |
| Oct 22, 2026 | 26.10 | 26.50 | 26.10 | 26.46 | 26.46 | -0.45% | 502,700 |
| Oct 21, 2026 | 26.44 | 26.88 | 26.44 | 26.58 | 26.58 | 1.06% | 351,000 |
| Oct 20, 2026 | 26.60 | 27.24 | 26.20 | 26.30 | 26.30 | -2.88% | 656,500 |
| Oct 16, 2026 | 27.00 | 27.40 | 26.58 | 27.08 | 27.08 | 0.67% | 233,800 |
| Oct 15, 2026 | 26.54 | 26.98 | 26.00 | 26.90 | 26.90 | 2.28% | 589,100 |
| Oct 14, 2026 | 26.10 | 26.60 | 26.00 | 26.30 | 26.30 | -0.38% | 450,000 |
| Oct 13, 2026 | 26.18 | 26.76 | 25.86 | 26.40 | 26.40 | -0.75% | 470,300 |
| Oct 12, 2026 | 26.22 | 27.16 | 26.14 | 26.60 | 26.60 | -1.04% | 569,900 |
| Oct 9, 2026 | 26.42 | 26.94 | 25.92 | 26.88 | 26.88 | 1.28% | 812,200 |
| Oct 8, 2026 | 27.70 | 27.72 | 26.28 | 26.54 | 26.54 | -2.21% | 1,055,876 |
| Oct 7, 2026 | 28.28 | 28.28 | 26.18 | 27.14 | 27.14 | -1.31% | 365,700 |
| Oct 6, 2026 | 27.52 | 28.04 | 27.50 | 27.50 | 27.50 | -3.51% | 344,000 |
| Oct 5, 2026 | 28.04 | 28.50 | 27.32 | 28.50 | 28.50 | 1.79% | 271,500 |
| Oct 2, 2026 | 28.02 | 28.20 | 27.00 | 28.00 | 28.00 | -1.55% | 213,200 |
| Sep 30, 2026 | 29.10 | 29.62 | 28.32 | 28.44 | 28.44 | -0.14% | 518,250 |
| Sep 29, 2026 | 28.42 | 29.36 | 28.40 | 28.48 | 28.48 | -1.11% | 1,292,000 |
| Sep 28, 2026 | 28.58 | 29.26 | 28.40 | 28.80 | 28.80 | -1.57% | 630,650 |
| Sep 25, 2026 | 29.14 | 30.00 | 28.22 | 29.26 | 29.26 | 1.25% | 811,500 |
| Sep 24, 2026 | 28.66 | 29.34 | 28.40 | 28.90 | 28.90 | 0.84% | 1,169,900 |
| Sep 23, 2026 | 28.20 | 28.84 | 27.68 | 28.66 | 28.66 | 1.70% | 913,700 |
| Sep 22, 2026 | 28.00 | 28.48 | 27.48 | 28.18 | 28.18 | 2.47% | 1,338,400 |
| Sep 21, 2026 | 27.20 | 27.96 | 27.08 | 27.50 | 27.50 | 1.85% | 609,000 |
| Sep 18, 2026 | 28.04 | 28.04 | 26.76 | 27.00 | 27.00 | -2.32% | 1,882,000 |
| Sep 17, 2026 | 27.36 | 27.86 | 27.18 | 27.64 | 27.64 | -0.93% | 705,000 |
| Sep 16, 2026 | 27.80 | 28.34 | 27.30 | 27.90 | 27.90 | -0.21% | 732,500 |
| Sep 15, 2026 | 27.50 | 28.60 | 27.50 | 27.96 | 27.96 | -0.64% | 868,400 |
| Sep 14, 2026 | 28.98 | 28.98 | 27.70 | 28.14 | 28.14 | -1.54% | 641,900 |
| Sep 11, 2026 | 29.10 | 29.40 | 27.92 | 28.58 | 28.58 | -3.97% | 1,201,500 |
| Sep 10, 2026 | 29.20 | 30.04 | 29.20 | 29.76 | 29.76 | -0.13% | 610,000 |
| Sep 9, 2026 | 29.00 | 29.88 | 28.70 | 29.80 | 29.80 | 2.26% | 763,900 |
| Sep 8, 2026 | 29.60 | 30.04 | 29.02 | 29.14 | 29.14 | -1.55% | 890,700 |
| Sep 7, 2026 | 30.36 | 30.50 | 29.34 | 29.60 | 29.60 | -1.60% | 1,043,500 |
| Sep 4, 2026 | 28.68 | 30.24 | 28.68 | 30.08 | 30.08 | 5.17% | 3,133,800 |
| Sep 3, 2026 | 28.28 | 29.24 | 28.24 | 28.60 | 28.60 | 1.35% | 963,400 |
| Sep 2, 2026 | 28.82 | 28.82 | 28.02 | 28.22 | 28.22 | -2.15% | 831,900 |
| Sep 1, 2026 | 28.20 | 29.36 | 28.14 | 28.84 | 28.84 | 1.05% | 825,393 |
| Aug 31, 2026 | 28.50 | 28.76 | 27.86 | 28.54 | 28.54 | 0.07% | 827,900 |
| Aug 28, 2026 | 28.86 | 30.14 | 28.42 | 28.52 | 28.52 | 0.99% | 2,308,000 |