JTF International Holdings Limited (HKG:9689)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0100 (1.45%)
Mar 26, 2026, 11:39 AM HKT
HKG:9689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.64 | 0.68 | 0.60 | 0.68 | - | - | 148,000 |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Mar 23, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 52,000 |
| Mar 20, 2026 | 0.67 | 0.70 | 0.62 | 0.70 | 0.70 | 9.37% | 448,000 |
| Mar 19, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -8.57% | 112,000 |
| Mar 18, 2026 | 0.70 | 0.70 | 0.62 | 0.70 | 0.70 | 1.45% | 316,000 |
| Mar 17, 2026 | 0.64 | 0.69 | 0.56 | 0.69 | 0.69 | -1.43% | 316,000 |
| Mar 16, 2026 | 0.70 | 0.70 | 0.55 | 0.70 | 0.70 | 16.67% | 812,000 |
| Mar 13, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | -1.64% | 56,000 |
| Mar 12, 2026 | 0.53 | 0.61 | 0.49 | 0.61 | 0.61 | 27.08% | 1,232,000 |
| Mar 11, 2026 | 0.49 | 0.50 | 0.44 | 0.48 | 0.48 | - | 56,000 |
| Mar 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -4.00% | 100,000 |
| Mar 6, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 72,000 |
| Mar 5, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 1.05% | 96,000 |
| 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 | - | - |