Jufeel International Holdings Limited 8611
HKEX · Hong Kong SAR China · Technology Services
HKD 0.7350+0.01 (+0.68%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.74 | +0.68% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 4.65M |
| 2026-09-30 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.74 | HKD 0.70 | 5.21M |
| 2026-09-29 | HKD 0.74 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 4.47M |
| 2026-09-28 | HKD 0.74 | -0.67% | HKD 0.75 | HKD 0.79 | HKD 0.70 | 5.51M |
| 2026-09-25 | HKD 0.75 | +2.05% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 4.49M |
| 2026-09-24 | HKD 0.73 | +1.39% | HKD 0.71 | HKD 0.73 | HKD 0.67 | 4.16M |
| 2026-09-23 | HKD 0.72 | -4.64% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 635.00K |
| 2026-09-22 | HKD 0.75 | -2.58% | HKD 0.78 | HKD 0.79 | HKD 0.75 | 3.34M |
| 2026-09-21 | HKD 0.77 | +0.65% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 65.00K |
| 2026-09-18 | HKD 0.77 | +1.99% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 915.00K |
| 2026-09-17 | HKD 0.75 | -1.31% | HKD 0.76 | HKD 0.78 | HKD 0.75 | 275.00K |
| 2026-09-16 | HKD 0.76 | -3.16% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 190.00K |
| 2026-09-15 | HKD 0.79 | +0.64% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 5.41M |
| 2026-09-14 | HKD 0.79 | -3.68% | HKD 0.81 | HKD 0.82 | HKD 0.79 | 1.52M |
| 2026-09-11 | HKD 0.81 | +2.52% | HKD 0.82 | HKD 0.81 | HKD 0.80 | 2.18M |
| 2026-09-10 | HKD 0.80 | -3.05% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 125.00K |
| 2026-09-09 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.85 | HKD 0.79 | 4.52M |
| 2026-09-08 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.86 | HKD 0.78 | 5.37M |
| 2026-09-07 | HKD 0.82 | +1.23% | HKD 0.77 | HKD 0.83 | HKD 0.77 | 510.00K |
| 2026-09-04 | HKD 0.81 | +0.62% | HKD 0.80 | HKD 0.82 | HKD 0.77 | 3.77M |
| 2026-09-03 | HKD 0.81 | +3.21% | HKD 0.78 | HKD 0.81 | HKD 0.76 | 2.36M |
| 2026-09-02 | HKD 0.78 | -0.64% | HKD 0.81 | HKD 0.83 | HKD 0.76 | 1.44M |
| 2026-09-01 | HKD 0.79 | +2.61% | HKD 0.79 | HKD 0.79 | HKD 0.74 | 520.00K |
| 2026-08-31 | HKD 0.76 | +8.51% | HKD 0.70 | HKD 0.77 | HKD 0.66 | 3.21M |
| 2026-08-28 | HKD 0.70 | -12.42% | HKD 0.77 | HKD 0.81 | HKD 0.68 | 2.78M |
| 2026-08-27 | HKD 0.81 | -2.42% | HKD 0.82 | HKD 0.83 | HKD 0.78 | 2.05M |
| 2026-08-26 | HKD 0.82 | -0.60% | HKD 0.81 | HKD 0.86 | HKD 0.81 | 5.05M |
| 2026-08-25 | HKD 0.83 | -1.19% | HKD 0.84 | HKD 0.84 | HKD 0.83 | 365.00K |
| 2026-08-24 | HKD 0.84 | -1.18% | HKD 0.87 | HKD 0.89 | HKD 0.83 | 5.28M |
| 2026-08-21 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.86 | HKD 0.83 | 4.18M |
| 2026-08-20 | HKD 0.84 | +1.20% | HKD 0.82 | HKD 0.84 | HKD 0.82 | 145.00K |
| 2026-08-19 | HKD 0.83 | -2.92% | HKD 0.86 | HKD 0.87 | HKD 0.82 | 4.32M |
| 2026-08-18 | HKD 0.86 | +3.64% | HKD 0.82 | HKD 0.92 | HKD 0.81 | 4.91M |
| 2026-08-17 | HKD 0.82 | +4.43% | HKD 0.79 | HKD 0.83 | HKD 0.75 | 4.41M |
| 2026-08-14 | HKD 0.79 | -5.95% | HKD 0.81 | HKD 0.81 | HKD 0.76 | 4.56M |
| 2026-08-13 | HKD 0.84 | -4.55% | HKD 0.88 | HKD 0.88 | HKD 0.82 | 445.00K |
| 2026-08-12 | HKD 0.88 | -0.56% | HKD 0.89 | HKD 0.93 | HKD 0.88 | 3.69M |
| 2026-08-11 | HKD 0.88 | +3.51% | HKD 0.86 | HKD 0.96 | HKD 0.84 | 6.37M |
| 2026-08-10 | HKD 0.86 | -8.56% | HKD 0.96 | HKD 0.96 | HKD 0.77 | 4.00M |
| 2026-08-07 | HKD 0.94 | -21.43% | HKD 1.19 | HKD 1.19 | HKD 0.93 | 2.22M |
| 2026-08-06 | HKD 1.19 | +7.21% | HKD 1.12 | HKD 1.28 | HKD 1.11 | 4.78M |
| 2026-08-05 | HKD 1.11 | -3.48% | HKD 1.15 | HKD 1.16 | HKD 1.09 | 4.05M |
| 2026-08-04 | HKD 1.15 | -4.56% | HKD 1.29 | HKD 1.33 | HKD 1.10 | 3.42M |
| 2026-08-03 | HKD 1.21 | +30.98% | HKD 0.92 | HKD 1.25 | HKD 0.92 | 7.57M |
| 2026-07-31 | HKD 0.92 | +10.84% | HKD 0.89 | HKD 0.95 | HKD 0.85 | 4.32M |
| 2026-07-30 | HKD 0.83 | +25.76% | HKD 0.68 | HKD 0.85 | HKD 0.67 | 8.12M |
| 2026-07-29 | HKD 0.66 | +6.45% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 1.32M |
| 2026-07-28 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 9.49M |
| 2026-07-27 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 5.83M |
| 2026-07-24 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 1.87M |
| 2026-07-23 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 775.00K |
| 2026-07-22 | HKD 0.62 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 3.76M |
| 2026-07-21 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.64 | HKD 0.58 | 6.04M |
| 2026-07-20 | HKD 0.63 | -5.97% | HKD 0.66 | HKD 0.68 | HKD 0.62 | 1.67M |
| 2026-07-17 | HKD 0.67 | -4.29% | HKD 0.71 | HKD 0.72 | HKD 0.66 | 2.76M |
| 2026-07-16 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 2.30M |
| 2026-07-15 | HKD 0.70 | -1.41% | HKD 0.69 | HKD 0.72 | HKD 0.69 | 35.00K |
| 2026-07-14 | HKD 0.71 | +1.43% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 2.11M |
| 2026-07-13 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 6.83M |
| 2026-07-10 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 4.89M |
| 2026-07-09 | HKD 0.71 | +1.43% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 2.49M |
| 2026-07-08 | HKD 0.70 | +2.94% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 1.87M |
| 2026-07-07 | HKD 0.68 | +5.43% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 1.55M |
| 2026-07-06 | HKD 0.64 | -1.43% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 165.81K |
| 2026-07-03 | HKD 0.65 | -1.41% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 32.09K |
| 2026-07-02 | HKD 0.66 | -2.74% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 315.58K |
| 2026-06-30 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 256.74K |
| 2026-06-29 | HKD 0.68 | -7.79% | HKD 0.67 | HKD 0.71 | HKD 0.67 | 4.39M |
| 2026-06-26 | HKD 0.74 | -1.33% | HKD 0.75 | HKD 0.75 | HKD 0.72 | 100.00K |
| 2026-06-25 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.73 | 170.00K |
| 2026-06-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.79 | HKD 0.74 | 5.23M |
| 2026-06-23 | HKD 0.75 | +8.70% | HKD 0.69 | HKD 0.75 | HKD 0.69 | 660.00K |
| 2026-06-22 | HKD 0.69 | -9.21% | HKD 0.76 | HKD 0.76 | HKD 0.69 | 1.04M |
| 2026-06-18 | HKD 0.76 | -1.30% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 240.00K |
| 2026-06-17 | HKD 0.77 | +1.32% | HKD 0.75 | HKD 0.77 | HKD 0.72 | 470.00K |
| 2026-06-16 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.76 | 95.00K |
| 2026-06-15 | HKD 0.76 | -1.30% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 225.00K |
| 2026-06-12 | HKD 0.77 | -2.53% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 150.00K |
| 2026-06-11 | HKD 0.79 | +3.95% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 195.00K |
| 2026-06-10 | HKD 0.76 | -2.56% | HKD 0.78 | HKD 0.78 | HKD 0.76 | 110.00K |
| 2026-06-09 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 240.00K |
| 2026-06-08 | HKD 0.78 | -2.50% | HKD 0.79 | HKD 0.80 | HKD 0.76 | 760.00K |
| 2026-06-05 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.78 | 710.00K |
| 2026-06-04 | HKD 0.80 | -1.23% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 345.00K |
| 2026-06-03 | HKD 0.81 | +2.53% | HKD 0.80 | HKD 0.82 | HKD 0.80 | 405.00K |
| 2026-06-02 | HKD 0.79 | +1.28% | HKD 0.78 | HKD 0.79 | HKD 0.76 | 125.00K |
| 2026-06-01 | HKD 0.78 | +8.33% | HKD 0.75 | HKD 0.78 | HKD 0.73 | 390.00K |
| 2026-05-29 | HKD 0.72 | +1.41% | HKD 0.73 | HKD 0.75 | HKD 0.72 | 480.00K |
| 2026-05-28 | HKD 0.71 | -7.79% | HKD 0.77 | HKD 0.77 | HKD 0.71 | 700.00K |
| 2026-05-27 | HKD 0.77 | -1.28% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 295.00K |