JF SmartInvest Holdings Ltd 9636
HKEX · Hong Kong SAR China · Finance
HKD 28.44-0.04 (-0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 28.44 | -0.14% | HKD 29.10 | HKD 29.62 | HKD 28.32 | 518.25K |
| 2026-09-29 | HKD 28.48 | -1.11% | HKD 28.42 | HKD 29.36 | HKD 28.40 | 1.29M |
| 2026-09-28 | HKD 28.80 | -1.57% | HKD 28.58 | HKD 29.26 | HKD 28.40 | 630.65K |
| 2026-09-25 | HKD 29.26 | +1.25% | HKD 29.14 | HKD 30.00 | HKD 28.22 | 811.50K |
| 2026-09-24 | HKD 28.90 | +0.84% | HKD 28.66 | HKD 29.34 | HKD 28.40 | 1.17M |
| 2026-09-23 | HKD 28.66 | +1.70% | HKD 28.20 | HKD 28.84 | HKD 27.68 | 913.70K |
| 2026-09-22 | HKD 28.18 | +2.47% | HKD 28.00 | HKD 28.48 | HKD 27.48 | 1.34M |
| 2026-09-21 | HKD 27.50 | +1.85% | HKD 27.20 | HKD 27.96 | HKD 27.08 | 609.00K |
| 2026-09-18 | HKD 27.00 | -2.32% | HKD 28.04 | HKD 28.04 | HKD 26.76 | 1.88M |
| 2026-09-17 | HKD 27.64 | -0.93% | HKD 27.36 | HKD 27.86 | HKD 27.18 | 705.00K |
| 2026-09-16 | HKD 27.90 | -0.21% | HKD 27.80 | HKD 28.34 | HKD 27.30 | 732.50K |
| 2026-09-15 | HKD 27.96 | -0.64% | HKD 27.50 | HKD 28.60 | HKD 27.50 | 868.40K |
| 2026-09-14 | HKD 28.14 | -1.54% | HKD 28.98 | HKD 28.98 | HKD 27.70 | 641.90K |
| 2026-09-11 | HKD 28.58 | -3.97% | HKD 29.00 | HKD 29.40 | HKD 27.92 | 1.20M |
| 2026-09-10 | HKD 29.76 | -0.13% | HKD 29.20 | HKD 30.04 | HKD 29.20 | 610.00K |
| 2026-09-09 | HKD 29.80 | +2.26% | HKD 29.00 | HKD 29.88 | HKD 28.70 | 763.90K |
| 2026-09-08 | HKD 29.14 | -1.55% | HKD 29.60 | HKD 30.04 | HKD 29.02 | 890.70K |
| 2026-09-07 | HKD 29.60 | -1.60% | HKD 30.36 | HKD 30.50 | HKD 29.34 | 1.04M |
| 2026-09-04 | HKD 30.08 | +5.17% | HKD 28.68 | HKD 30.24 | HKD 28.68 | 3.13M |
| 2026-09-03 | HKD 28.60 | +1.35% | HKD 28.28 | HKD 29.24 | HKD 28.24 | 963.40K |
| 2026-09-02 | HKD 28.22 | -2.15% | HKD 28.82 | HKD 28.82 | HKD 28.02 | 831.90K |
| 2026-09-01 | HKD 28.84 | +1.05% | HKD 28.20 | HKD 29.36 | HKD 28.14 | 825.39K |
| 2026-08-31 | HKD 28.54 | +0.07% | HKD 28.50 | HKD 28.76 | HKD 27.86 | 827.90K |
| 2026-08-28 | HKD 28.52 | +0.99% | HKD 28.86 | HKD 30.14 | HKD 28.42 | 2.31M |
| 2026-08-27 | HKD 28.24 | +0.50% | HKD 28.48 | HKD 28.94 | HKD 28.04 | 1.08M |
| 2026-08-26 | HKD 28.10 | +3.38% | HKD 27.30 | HKD 28.60 | HKD 27.00 | 1.88M |
| 2026-08-25 | HKD 27.18 | +0.67% | HKD 27.20 | HKD 27.20 | HKD 26.10 | 664.50K |
| 2026-08-24 | HKD 27.00 | -2.46% | HKD 27.52 | HKD 28.10 | HKD 26.44 | 1.12M |
| 2026-08-21 | HKD 27.68 | -0.72% | HKD 27.48 | HKD 27.92 | HKD 27.32 | 888.00K |
| 2026-08-20 | HKD 27.88 | +0.65% | HKD 27.40 | HKD 27.98 | HKD 27.26 | 796.20K |
| 2026-08-19 | HKD 27.70 | -2.53% | HKD 28.10 | HKD 28.18 | HKD 27.22 | 1.08M |
| 2026-08-18 | HKD 28.42 | -0.84% | HKD 29.30 | HKD 29.30 | HKD 28.18 | 895.70K |
| 2026-08-17 | HKD 28.66 | -0.14% | HKD 28.70 | HKD 29.08 | HKD 27.76 | 1.32M |
| 2026-08-14 | HKD 28.70 | -1.03% | HKD 29.30 | HKD 29.30 | HKD 28.56 | 444.50K |
| 2026-08-13 | HKD 29.00 | -0.96% | HKD 29.58 | HKD 29.68 | HKD 28.86 | 680.10K |
| 2026-08-12 | HKD 29.28 | +0.07% | HKD 29.66 | HKD 29.88 | HKD 29.22 | 545.80K |
| 2026-08-11 | HKD 29.26 | +1.32% | HKD 28.50 | HKD 29.90 | HKD 28.50 | 1.53M |
| 2026-08-10 | HKD 28.88 | -0.07% | HKD 28.90 | HKD 29.34 | HKD 28.72 | 607.00K |
| 2026-08-07 | HKD 28.90 | +0.14% | HKD 29.00 | HKD 29.36 | HKD 28.22 | 949.40K |
| 2026-08-06 | HKD 28.86 | -0.82% | HKD 29.12 | HKD 29.62 | HKD 28.68 | 656.30K |
| 2026-08-05 | HKD 29.10 | +1.82% | HKD 29.48 | HKD 29.50 | HKD 28.14 | 1.48M |
| 2026-08-04 | HKD 28.58 | -1.45% | HKD 29.00 | HKD 29.16 | HKD 27.70 | 2.57M |
| 2026-08-03 | HKD 29.00 | -3.07% | HKD 30.40 | HKD 30.44 | HKD 28.00 | 3.13M |
| 2026-07-31 | HKD 29.92 | +1.36% | HKD 29.60 | HKD 31.84 | HKD 29.40 | 2.98M |
| 2026-07-30 | HKD 29.52 | -3.78% | HKD 29.94 | HKD 31.14 | HKD 28.68 | 4.41M |
| 2026-07-29 | HKD 30.68 | -3.52% | HKD 32.46 | HKD 32.46 | HKD 30.68 | 1.63M |
| 2026-07-28 | HKD 31.80 | -1.79% | HKD 32.20 | HKD 32.50 | HKD 30.40 | 1.89M |
| 2026-07-27 | HKD 32.38 | +1.25% | HKD 32.02 | HKD 32.56 | HKD 31.40 | 990.76K |
| 2026-07-24 | HKD 31.98 | +2.70% | HKD 31.42 | HKD 32.78 | HKD 30.46 | 1.73M |
| 2026-07-23 | HKD 31.14 | -1.77% | HKD 32.16 | HKD 32.16 | HKD 31.14 | 1.29M |
| 2026-07-22 | HKD 31.70 | +0.25% | HKD 32.18 | HKD 32.18 | HKD 30.46 | 1.85M |
| 2026-07-21 | HKD 31.62 | +2.00% | HKD 32.04 | HKD 34.88 | HKD 31.50 | 7.97M |
| 2026-07-20 | HKD 31.00 | +2.04% | HKD 30.36 | HKD 32.22 | HKD 30.30 | 3.64M |
| 2026-07-17 | HKD 30.38 | -0.07% | HKD 30.90 | HKD 30.90 | HKD 28.70 | 2.24M |
| 2026-07-16 | HKD 30.40 | -1.49% | HKD 31.12 | HKD 31.40 | HKD 30.12 | 1.61M |
| 2026-07-15 | HKD 30.86 | +2.94% | HKD 30.26 | HKD 31.44 | HKD 29.52 | 1.64M |
| 2026-07-14 | HKD 29.98 | -1.38% | HKD 29.90 | HKD 30.32 | HKD 28.50 | 1.68M |
| 2026-07-13 | HKD 30.40 | +3.12% | HKD 29.00 | HKD 30.60 | HKD 28.84 | 1.25M |
| 2026-07-10 | HKD 29.48 | -0.67% | HKD 29.70 | HKD 30.54 | HKD 29.06 | 1.73M |
| 2026-07-09 | HKD 29.68 | -1.72% | HKD 30.26 | HKD 30.56 | HKD 29.10 | 1.10M |
| 2026-07-08 | HKD 30.20 | +0.53% | HKD 30.92 | HKD 30.92 | HKD 29.56 | 913.90K |
| 2026-07-07 | HKD 30.04 | -1.57% | HKD 30.38 | HKD 31.06 | HKD 29.04 | 1.86M |
| 2026-07-06 | HKD 30.52 | -2.80% | HKD 32.00 | HKD 32.28 | HKD 29.38 | 2.60M |
| 2026-07-03 | HKD 31.40 | +1.29% | HKD 31.30 | HKD 31.84 | HKD 30.44 | 3.03M |
| 2026-07-02 | HKD 31.00 | +1.31% | HKD 31.50 | HKD 32.20 | HKD 30.30 | 3.52M |
| 2026-06-30 | HKD 30.60 | +1.26% | HKD 30.22 | HKD 31.86 | HKD 30.22 | 2.43M |
| 2026-06-29 | HKD 30.22 | +0.94% | HKD 30.30 | HKD 31.76 | HKD 29.36 | 3.46M |
| 2026-06-26 | HKD 29.94 | -0.07% | HKD 29.14 | HKD 31.46 | HKD 29.14 | 6.27M |
| 2026-06-25 | HKD 29.96 | +11.79% | HKD 27.16 | HKD 30.70 | HKD 26.50 | 9.12M |
| 2026-06-24 | HKD 26.80 | -3.18% | HKD 27.88 | HKD 27.88 | HKD 26.30 | 2.57M |
| 2026-06-23 | HKD 27.68 | -2.40% | HKD 28.36 | HKD 30.28 | HKD 26.88 | 5.79M |
| 2026-06-22 | HKD 28.36 | +13.08% | HKD 25.08 | HKD 28.44 | HKD 24.98 | 10.44M |
| 2026-06-18 | HKD 25.08 | -11.32% | HKD 27.84 | HKD 28.66 | HKD 25.08 | 5.30M |
| 2026-06-17 | HKD 28.28 | -5.10% | HKD 28.78 | HKD 29.98 | HKD 27.78 | 3.07M |
| 2026-06-16 | HKD 29.80 | +0.07% | HKD 29.78 | HKD 30.52 | HKD 28.88 | 2.64M |
| 2026-06-15 | HKD 29.78 | +1.71% | HKD 29.58 | HKD 30.36 | HKD 28.32 | 6.18M |
| 2026-06-12 | HKD 29.28 | +14.46% | HKD 25.70 | HKD 31.00 | HKD 25.70 | 12.32M |
| 2026-06-11 | HKD 25.58 | +1.75% | HKD 25.00 | HKD 25.62 | HKD 24.04 | 2.60M |
| 2026-06-10 | HKD 25.14 | -6.61% | HKD 26.92 | HKD 27.12 | HKD 24.68 | 3.20M |
| 2026-06-09 | HKD 26.92 | +1.05% | HKD 26.92 | HKD 27.56 | HKD 26.38 | 1.93M |
| 2026-06-08 | HKD 26.64 | -3.41% | HKD 27.04 | HKD 27.04 | HKD 25.90 | 2.57M |
| 2026-06-05 | HKD 27.58 | +6.08% | HKD 26.16 | HKD 28.46 | HKD 26.16 | 6.57M |
| 2026-06-04 | HKD 26.00 | -3.63% | HKD 26.60 | HKD 26.90 | HKD 25.94 | 2.43M |
| 2026-06-03 | HKD 26.98 | -0.95% | HKD 27.38 | HKD 27.88 | HKD 26.72 | 1.94M |
| 2026-06-02 | HKD 27.24 | +0.29% | HKD 26.54 | HKD 27.50 | HKD 26.44 | 2.13M |
| 2026-06-01 | HKD 27.16 | -1.09% | HKD 27.46 | HKD 28.04 | HKD 27.00 | 2.09M |
| 2026-05-29 | HKD 27.46 | -1.15% | HKD 27.86 | HKD 28.50 | HKD 27.24 | 3.23M |
| 2026-05-28 | HKD 27.78 | -4.21% | HKD 28.88 | HKD 28.98 | HKD 27.20 | 3.48M |
| 2026-05-27 | HKD 29.00 | -3.59% | HKD 30.08 | HKD 30.24 | HKD 28.14 | 4.79M |
| 2026-05-26 | HKD 30.08 | -1.12% | HKD 30.14 | HKD 30.84 | HKD 29.14 | 3.94M |