HKSE - Delayed Quote HKD

J&T EXPRESS-W (1519.HK)

Compare
6.400
+0.020
+(0.31%)
At close: January 21 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.3506.4506.3006.4006.4006,122,300
Jan 20, 20256.3406.4706.2906.3806.38010,577,000
Jan 17, 20256.3506.4706.2306.3306.33011,028,600
Jan 16, 20256.2906.4206.2206.4006.40011,710,165
Jan 15, 20256.4106.5006.2806.2906.2909,852,000
Jan 14, 20256.3006.4806.0606.4006.40013,696,900
Jan 13, 20256.4006.4306.1106.2306.23019,364,000
Jan 10, 20256.4206.6606.3206.5206.52028,360,722
Jan 9, 20255.8506.4905.8306.4206.42060,576,200
Jan 8, 20255.9505.9505.7005.8205.8209,084,800
Jan 7, 20255.8405.9705.7605.9505.95013,178,200
Jan 6, 20255.6705.8905.6605.8505.8507,802,000
Jan 3, 20255.8705.9805.5805.6605.66017,099,800
Jan 2, 20256.0206.1005.8505.8605.86011,536,166
Dec 31, 20246.1306.1306.1306.1306.130-
Dec 30, 20246.0906.1306.0106.1106.1108,701,478
Dec 27, 20246.1606.2005.9606.0906.09012,112,477
Dec 24, 20246.2406.2406.2406.2406.240-
Dec 23, 20246.1106.1906.0706.1706.1705,820,956
Dec 20, 20246.0306.1705.9906.1106.11017,771,751
Dec 19, 20246.0606.1205.9506.0406.0404,160,800
Dec 18, 20245.9906.1005.8406.0606.0604,945,333
Dec 17, 20246.0806.0805.8905.9005.9007,963,306
Dec 16, 20246.0006.0705.9505.9905.9904,236,600
Dec 13, 20246.1606.1606.0006.0506.0508,279,670
Dec 12, 20246.0906.2806.0406.2006.20010,647,592
Dec 11, 20246.0506.2706.0506.1606.16010,626,600
Dec 10, 20246.5006.5006.0106.0206.02025,467,848
Dec 9, 20246.1006.2505.9606.2506.25013,803,000
Dec 6, 20245.9306.1705.8706.1306.13026,696,455
Dec 5, 20245.9005.9205.7305.9205.9206,257,200
Dec 4, 20245.7905.9405.7005.9005.9009,777,714
Dec 3, 20245.8505.8505.6205.7905.7908,253,800
Dec 2, 20245.8905.8905.7405.8205.8206,003,400
Nov 29, 20245.7005.8905.6305.8405.8407,883,916
Nov 28, 20245.9005.9005.5905.6605.66012,029,800
Nov 27, 20245.6605.8505.5705.8505.85014,451,800
Nov 26, 20245.7705.7705.6105.6605.6606,690,560
Nov 25, 20245.7105.7905.6405.7105.7106,835,105
Nov 22, 20245.8405.8805.6505.7105.71011,106,864
Nov 21, 20245.9305.9505.8205.8405.8406,014,308
Nov 20, 20245.8905.9205.8305.9105.9106,004,200
Nov 19, 20245.9105.9805.8605.8905.8907,277,200
Nov 18, 20245.9905.9905.8405.9105.9105,689,454
Nov 15, 20245.9606.0205.8605.9005.9007,520,204
Nov 14, 20246.0506.1805.8905.9105.91017,174,200
Nov 13, 20246.0806.1105.9106.1006.10015,142,200
Nov 12, 20246.1206.3406.0306.0806.08013,700,350
Nov 11, 20246.0506.2506.0506.2506.25015,328,800
Nov 8, 20246.0106.3505.9706.2906.29025,615,800
Nov 7, 20245.9706.0005.7806.0006.00014,643,200
Nov 6, 20246.2306.2305.9205.9705.97017,189,200
Nov 5, 20246.1406.2306.0506.2206.2208,659,400
Nov 4, 20246.3606.3606.0106.1406.14010,949,001
Nov 1, 20246.1506.3506.1506.2606.26011,456,400
Oct 31, 20246.0506.1905.9706.1506.15013,836,385
Oct 30, 20246.0406.0705.9105.9705.97019,288,610
Oct 29, 20245.9606.0705.8505.9205.9209,195,800
Oct 28, 20245.9106.1005.9005.9205.92013,039,000
Oct 25, 20245.8606.1105.8505.9705.97010,937,800
Oct 24, 20246.0006.0005.8205.8505.8508,419,016
Oct 23, 20246.0706.1505.9706.0006.00013,544,400
Oct 22, 20246.0506.1606.0106.0606.0606,263,600
Oct 21, 20246.2206.2205.9706.0606.06012,208,458
Oct 18, 20245.9906.2405.9906.2306.23011,005,600
Oct 17, 20246.1906.2905.9605.9905.9908,800,074
Oct 16, 20246.0906.2506.0606.1906.1909,058,000
Oct 15, 20246.2806.3406.0106.0906.09018,207,800
Oct 14, 20246.4306.4306.1606.2706.27010,844,300
Oct 10, 20246.5806.5806.2906.4306.43013,846,200
Oct 9, 20246.5706.5706.2306.3506.35019,936,044
Oct 8, 20246.8806.9106.1406.3906.39058,422,358
Oct 7, 20246.9907.1006.7606.8006.80029,127,785
Oct 4, 20246.7606.9606.6006.9006.90023,031,300
Oct 3, 20247.0807.0806.4706.7506.75021,407,496
Oct 2, 20247.2807.3407.0207.0807.08035,655,442
Sep 30, 20247.0907.3506.8907.0207.02045,102,200
Sep 27, 20246.6006.9906.4706.8906.89040,312,800
Sep 26, 20246.3006.5606.2806.5006.50034,974,000
Sep 25, 20246.3606.5506.2106.3006.30025,090,372
Sep 24, 20245.7506.1705.6806.0606.06030,509,800
Sep 23, 20245.7605.8705.4505.5705.57011,218,200
Sep 20, 20245.6305.7905.5205.7705.77015,648,948
Sep 19, 20245.2905.6605.2805.6105.61012,985,000
Sep 17, 20245.3105.3705.1705.2905.29010,017,000
Sep 16, 20245.6305.6505.2205.3705.3708,642,800
Sep 13, 20245.8505.8805.7005.7405.7404,579,400
Sep 12, 20245.6005.8805.6005.8505.8508,788,600
Sep 11, 20245.7905.7905.5705.6005.60012,703,895
Sep 10, 20245.9106.0205.6105.7905.79033,336,502
Sep 9, 20246.1106.3005.7905.8705.87074,950,400
Sep 5, 20246.2906.4006.0906.3406.34015,652,800
Sep 4, 20246.3706.5506.2806.2906.2909,120,200
Sep 3, 20246.0606.5406.0506.3706.37017,318,600
Sep 2, 20246.0406.0905.8806.0706.0709,015,200
Aug 30, 20246.0006.2005.9306.0406.04011,494,983
Aug 29, 20246.1106.1505.8706.0006.00014,285,800
Aug 28, 20246.5006.5006.0906.1506.1508,806,200
Aug 27, 20246.3606.5706.3006.5006.5006,675,705
Aug 26, 20246.2406.4806.2406.3606.3606,791,000
Aug 23, 20246.6006.6006.1506.2406.24011,957,000
Aug 22, 20246.7206.8806.5606.6006.6008,495,800
Aug 21, 20246.8006.8006.4606.7206.72011,089,463
Aug 20, 20247.4307.4506.4806.8006.80028,358,400
Aug 19, 20247.1807.4507.0007.2307.23039,791,369
Aug 16, 20246.5007.0506.5006.8106.81020,374,400
Aug 15, 20246.9906.9906.6706.8206.8203,993,322
Aug 14, 20246.6407.0906.6406.8406.8408,331,600
Aug 13, 20246.5506.7006.4806.6306.6303,592,400
Aug 12, 20246.2406.5906.2406.5106.5103,784,000
Aug 9, 20246.2406.3306.1706.2406.2403,319,000
Aug 8, 20246.1006.2306.0206.1206.1204,605,200
Aug 7, 20245.9906.1505.9906.0906.0901,556,154
Aug 6, 20246.0206.1805.9906.0606.0601,678,800
Aug 5, 20246.1706.1805.8505.9705.9703,986,800
Aug 2, 20246.1506.2106.0506.1606.1603,103,200
Aug 1, 20246.1506.3006.0906.1406.1403,450,391
Jul 31, 20245.9706.3205.7106.1506.1504,154,900
Jul 30, 20246.1006.1305.8305.9605.9604,837,600
Jul 29, 20246.2806.2806.0106.0906.0905,842,600
Jul 26, 20246.3006.5306.2306.2806.2801,941,400
Jul 25, 20246.1806.4006.0706.3006.3002,753,400
Jul 24, 20246.4406.4406.1206.2106.2107,410,580
Jul 23, 20246.8006.8906.3206.4306.43013,974,600
Jul 22, 20246.7806.9306.7806.8406.8401,163,400
Jul 19, 20246.9106.9906.7806.7806.7803,278,400
Jul 18, 20247.0007.1006.9006.9706.97010,500,000
Jul 17, 20246.9607.0906.9407.0007.0001,499,800
Jul 16, 20247.0107.0806.8207.0407.0403,987,496
Jul 15, 20247.1207.1207.0107.0107.0101,962,800
Jul 12, 20247.3407.3407.0707.1207.1203,936,200
Jul 11, 20247.2007.3907.1107.3407.3404,054,000
Jul 10, 20247.3707.3707.1107.2007.2001,905,620
Jul 9, 20247.0707.3507.0007.2807.2805,115,832
Jul 8, 20247.4107.4107.0607.0707.0705,522,806
Jul 5, 20247.4807.4807.3607.4107.4101,568,000
Jul 4, 20247.5307.6107.3607.5107.5102,197,400
Jul 3, 20247.2007.5407.2007.4707.4709,759,400
Jul 2, 20247.1307.3707.1007.2007.2002,920,483
Jun 28, 20247.2207.2306.9907.1307.1307,024,800
Jun 27, 20247.2907.3707.0807.2207.22011,528,059
Jun 26, 20247.2807.4007.2007.2807.2804,762,604
Jun 25, 20247.4607.7307.2607.2807.28013,062,200
Jun 24, 20248.3308.3306.9407.4607.460126,206,325
Jun 21, 20248.2508.8308.1608.3308.330261,317,750
Jun 20, 20248.7508.8308.1608.3008.30032,026,400
Jun 19, 20248.7608.9308.5208.7508.75016,040,359
Jun 18, 20248.4508.6608.3308.5808.58033,795,718
Jun 17, 20248.0008.4807.9108.3308.33019,219,600
Jun 14, 20248.0008.1207.9108.0008.00011,559,200
Jun 13, 20248.0008.1007.9108.0008.00018,262,550
Jun 12, 20247.6608.0107.6607.9407.94012,295,800
Jun 11, 20248.0008.0007.4407.6607.6607,721,800
Jun 7, 20247.8908.2107.8508.0208.02012,361,432
Jun 6, 20247.9808.1307.8807.9807.9809,783,800
Jun 5, 20248.0508.1307.8207.9807.9807,657,400
Jun 4, 20247.8008.2307.8008.0508.05013,277,600
Jun 3, 20247.6407.9607.6007.9307.93011,170,400
May 31, 20247.7407.8707.6107.6307.63011,134,400
May 30, 20247.8008.0207.5107.7107.71018,772,200
May 29, 20248.7208.8806.6607.8007.80075,999,600
May 28, 20248.1008.4608.0308.3508.35018,564,200
May 27, 20248.5008.7007.9508.1008.10023,763,600
May 24, 20248.1608.4407.9408.2908.29013,890,933
May 23, 20248.5008.5008.1108.1608.1608,802,400
May 22, 20248.4408.5808.3508.4608.4607,529,632
May 21, 20248.3608.5308.2708.4408.44010,652,200
May 20, 20248.1608.5008.1008.3508.3508,055,800
May 17, 20248.2608.3708.0308.1608.16011,261,346
May 16, 20248.4808.6008.0408.2608.26012,844,800
May 14, 20248.0109.2008.0108.4808.48028,070,900
May 13, 20247.9308.0207.7108.0108.01010,194,600
May 10, 20247.6408.1807.6307.9207.92012,296,100
May 9, 20247.3007.6507.1007.6307.63010,419,400
May 8, 20247.0007.3406.9307.3307.3305,409,200
May 7, 20247.3207.3206.9806.9806.9803,820,400
May 6, 20246.8607.5506.8007.2307.23016,440,200
May 3, 20246.7007.0206.7006.8606.86020,780,330
May 2, 20246.1406.8905.9606.6806.68024,248,769
Apr 30, 20246.3906.3905.8506.0006.0009,588,200
Apr 29, 20245.4706.5005.3006.1706.17060,570,496
Apr 26, 20247.2507.4806.1606.3706.37014,934,000
Apr 25, 20247.0807.3006.8007.2507.25011,171,600
Apr 24, 20246.9107.1706.6807.0007.00021,639,600
Apr 23, 20247.2007.2006.7706.9106.91011,004,800
Apr 22, 20247.5307.6207.0007.2907.2907,148,000
Apr 19, 20247.7007.9807.2907.5307.5304,979,220
Apr 18, 20248.3208.4207.6907.7307.7306,823,800
Apr 17, 20249.0809.2508.2808.3208.32024,831,200
Apr 16, 20249.2609.5008.9909.0809.0802,408,000
Apr 15, 202410.20010.5408.6609.2609.2605,037,200
Apr 12, 202410.28010.70010.18010.66010.6604,609,200
Apr 11, 202410.50010.64010.18010.30010.3002,541,000
Apr 10, 202411.00011.00010.50010.50010.50014,963,200
Apr 9, 202410.10011.00010.10011.00011.0004,896,800
Apr 8, 20249.88010.1809.88010.02010.0201,801,800
Apr 5, 202410.36010.4609.96010.00010.0001,233,200
Apr 3, 202410.22010.3209.92010.06010.06016,018,400
Apr 2, 202410.48010.4809.80010.46010.4605,014,500
Mar 28, 202410.90011.04010.22010.48010.480959,800
Mar 27, 202411.04011.06010.76010.90010.9004,757,600
Mar 26, 202411.28011.28010.94010.94010.940903,200
Mar 25, 202411.32011.40011.16011.28011.2804,642,600
Mar 22, 202411.30011.50011.14011.42011.4202,110,000
Mar 21, 202411.10011.48011.02011.30011.3002,909,600
Mar 20, 202410.80011.26010.74011.10011.1005,128,800
Mar 19, 202411.20011.24010.72010.82010.8201,752,200
Mar 18, 202411.42011.42011.16011.20011.2004,486,600
Mar 15, 202411.44011.58011.30011.42011.4204,707,200
Mar 14, 202411.28011.44011.08011.42011.4204,527,800
Mar 13, 202412.22012.26010.76011.28011.2803,365,600
Mar 12, 202411.98012.38011.98012.30012.3004,779,400
Mar 11, 202412.00012.02011.66011.98011.9804,719,600
Mar 8, 202412.08012.24011.90012.00012.0003,675,000
Mar 7, 202411.82012.08011.60012.08012.0804,696,000
Mar 6, 202411.48011.92011.42011.84011.8404,878,000
Mar 5, 202411.50011.70011.40011.50011.5002,960,200
Mar 4, 202411.92012.00011.44011.52011.5204,478,200
Mar 1, 202412.00012.10011.80011.94011.9403,801,600
Feb 29, 202411.88012.20011.74012.00012.0004,134,200
Feb 28, 202411.80011.90011.60011.88011.8804,521,800
Feb 27, 202411.46011.98011.40011.70011.7004,322,800
Feb 26, 202411.78012.04011.38011.46011.4604,696,200
Feb 23, 202411.10011.88010.96011.78011.7805,476,200
Feb 22, 202410.86011.28010.86011.10011.1004,565,000
Feb 21, 202410.70011.18010.44010.84010.8404,873,600
Feb 20, 202411.98011.98010.22010.68010.6804,441,400
Feb 19, 202412.00012.38011.30011.74011.7404,418,400
Feb 16, 202413.70013.70010.20012.04012.0407,544,400
Feb 15, 202413.90013.90013.52013.76013.7601,912,400
Feb 14, 202413.90014.00013.38013.72013.7201,775,600
Feb 9, 202414.02014.02014.02014.02014.020-
Feb 8, 202414.76014.82013.26013.48013.4803,026,200
Feb 7, 202414.42015.00014.20015.00015.0005,344,800
Feb 6, 202413.96014.60013.96014.22014.2204,522,800
Feb 5, 202413.78014.60013.10014.10014.1002,119,800
Feb 2, 202415.80015.96013.10013.26013.2602,796,764
Feb 1, 202415.40015.90015.18015.76015.7604,453,000
Jan 31, 202416.20016.20015.28015.42015.4202,423,400
Jan 30, 202416.08016.42015.68016.12016.1204,451,800
Jan 29, 202415.56016.10015.50016.08016.0804,518,800
Jan 26, 202416.24016.38015.44015.58015.5804,476,600
Jan 25, 202415.90016.46015.80016.38016.3804,727,200
Jan 24, 202416.02016.02015.66015.94015.9403,109,400
Jan 23, 202415.70016.04015.60015.92015.9204,568,000
Jan 22, 202415.40015.66015.16015.58015.5804,475,600

Related Tickers

FLX BingEx Limited
8.61
+11.96%
 
2618.HK JD Logistics, Inc.
12.980
+2.37%
 
6936.HK SF HOLDING
33.950
-0.29%
 
5609.TWO Dimerco Express Corporation
80.00
+0.25%