JTF International Holdings Limited (HKG:9689)
Hong Kong · Delayed Price · Currency is HKD 0.4800
+0.0050 (1.05%)
At close: Mar 5, 2026
HKG:9689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -13.64% | 68,000 |
| Mar 3, 2026 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 120,000 |
| Mar 2, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | -5.36% | 88,000 |
| Feb 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Feb 26, 2026 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | - | 144,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 68,000 |
| Feb 24, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 136,000 |
| Feb 23, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 56,000 |
| Feb 20, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | 24,000 |
| Feb 16, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -8.77% | 116,000 |
| Feb 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Feb 11, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 68,000 |
| Feb 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 176,000 |
| Feb 6, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 60,000 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.53 | 0.54 | 0.54 | - | 104,000 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.00% | 252,000 |
| Feb 3, 2026 | 0.55 | 0.66 | 0.50 | 0.60 | 0.60 | 11.11% | 77,372,000 |
| Feb 2, 2026 | 0.56 | 0.58 | 0.50 | 0.54 | 0.54 | -1.82% | 456,000 |
| Jan 30, 2026 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | - | 956,000 |
| Jan 29, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 54,972,000 |
| Jan 28, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -1.92% | 328,000 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Jan 26, 2026 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 1,628,000 |
| Jan 23, 2026 | 0.41 | 0.50 | 0.40 | 0.50 | 0.50 | 13.64% | 504,000 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 20, 2026 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | - | 264,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 16, 2026 | 0.42 | 0.42 | 0.38 | 0.44 | 0.44 | 7.32% | 64,000 |
| Jan 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.87% | 8,000 |
| Jan 14, 2026 | 0.42 | 0.45 | 0.38 | 0.45 | 0.45 | 1.14% | 20,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 5, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | - | 232,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 7.32% | 116,000 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 29, 2025 | 0.36 | 0.42 | 0.35 | 0.41 | 0.41 | 26.15% | 188,000 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -16.67% | 16,000 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | - |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |