HKSE - Delayed Quote HKD

JF SmartInvest Holdings Ltd (9636.HK)

33.250
+1.050
+(3.26%)
At close: 4:08:49 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202533.10034.10032.20033.25033.2503,028,270
Apr 22, 202531.10032.45030.15032.20032.2002,522,500
Apr 17, 202530.05031.05029.75030.00030.0001,138,000
Apr 16, 202532.45032.45030.15030.65030.6501,102,993
Apr 15, 202533.45033.45031.55031.95031.950897,042
Apr 14, 202532.80033.30032.15032.55032.5501,761,000
Apr 11, 202533.55033.85029.50032.15032.1503,259,500
Apr 10, 202531.80033.85031.70032.15032.1504,472,000
Apr 9, 202529.20031.00028.20030.85030.8504,568,000
Apr 8, 202529.85031.00028.70030.10030.1005,070,000
Apr 7, 202533.15034.70028.10029.05029.0508,176,794
Apr 3, 202536.75037.15034.80036.85036.8505,426,000
Apr 2, 202537.00037.95035.85036.35036.3501,744,000
Apr 1, 202538.50039.25037.15037.45037.4501,815,034
Mar 31, 202538.25038.50035.50038.25038.2503,385,500
Mar 28, 202540.40040.95037.25037.45037.4504,270,500
Mar 27, 202539.80041.60038.95040.20040.2001,729,000
Mar 26, 202539.05040.65039.05039.95039.9501,335,000
Mar 25, 202540.05040.05037.70039.05039.0504,030,500
Mar 24, 202541.85042.00039.25040.05040.0503,294,500
Mar 21, 202543.00043.15039.80040.55040.5504,101,000
Mar 20, 202543.45044.50041.70043.15043.1503,692,000
Mar 19, 202547.00047.00043.35043.45043.4503,790,500
Mar 18, 202545.10047.40045.00047.00047.0003,943,000
Mar 17, 202545.00045.95043.55045.00045.0003,347,500
Mar 14, 202542.20044.75041.80044.50044.5006,225,500
Mar 13, 202543.45043.45040.65042.00042.0004,185,500
Mar 12, 202542.05043.20040.60042.50042.5005,115,500
Mar 11, 202537.50042.65036.90042.65042.65012,395,972
Mar 10, 202539.50039.50037.60038.00038.0001,814,500
Mar 7, 202538.55039.20037.45038.80038.8004,508,750
Mar 6, 202539.05040.00037.45037.90037.9006,437,600
Mar 5, 202539.00040.00037.20037.95037.9504,594,500
Mar 4, 202537.40038.40036.00037.15037.1502,721,000
Mar 3, 202534.30038.00033.30038.00038.0005,549,000
Feb 28, 202535.10036.60032.95034.30034.3006,285,082
Feb 27, 202539.85039.85034.65035.95035.9508,408,000
Feb 26, 202536.70039.85036.05038.90038.90012,106,500
Feb 25, 202532.05036.60032.05035.50035.5008,560,300
Feb 24, 202530.15035.30028.75033.95033.95014,333,540
Feb 21, 202529.40030.25028.70029.15029.1505,750,000
Feb 20, 202528.40029.45027.20029.15029.1505,448,500
Feb 19, 202527.40028.70027.30028.40028.4006,014,500
Feb 18, 202527.85028.60026.75027.30027.3004,122,000
Feb 17, 202526.60027.75026.30027.60027.6007,003,898
Feb 14, 202526.25026.75024.80025.10025.1004,118,500
Feb 13, 202528.05028.05025.75025.90025.9002,780,790
Feb 12, 202527.00028.35027.00027.35027.3502,865,754
Feb 11, 202527.90028.70027.10028.10028.1005,038,500
Feb 10, 202527.30028.50025.65027.80027.8005,988,500
Feb 7, 202524.75026.95024.55026.15026.1506,677,000
Feb 6, 202522.20024.75022.20024.75024.7503,240,000
Feb 5, 202522.00023.20022.00022.75022.7501,201,600
Feb 4, 202522.45023.65022.05023.20023.200370,000
Feb 3, 202521.90022.50021.25022.50022.500197,000
Jan 28, 202522.55022.55022.55022.55022.550-
Jan 27, 202524.40025.05023.10023.10023.1001,387,000
Jan 24, 202523.80024.65023.80024.15024.1501,781,500
Jan 23, 202524.80025.25023.75023.80023.8003,193,000
Jan 22, 202523.85024.05023.05023.70023.7001,375,500
Jan 21, 202523.30024.05023.20023.85023.8501,923,000
Jan 20, 202523.50023.50022.75023.00023.0001,198,500
Jan 17, 202522.45023.25021.45022.65022.6501,927,000
Jan 16, 202522.05022.75021.75021.95021.9501,799,500
Jan 15, 202523.30023.30021.65021.85021.8502,305,000
Jan 14, 202521.60023.35021.55022.90022.9004,996,000
Jan 13, 202520.30021.85020.30021.60021.6001,353,000
Jan 10, 202522.00022.05020.80021.25021.2502,389,000
Jan 9, 202522.35022.60021.30022.00022.000966,500
Jan 8, 202522.55022.65020.45021.90021.9003,083,000
Jan 7, 202522.95023.20021.90022.60022.6001,552,500
Jan 6, 202522.40023.70022.50022.60022.6002,014,000
Jan 3, 202524.75025.20022.20023.10023.1002,946,500
Jan 2, 202526.20026.85024.00024.35024.3503,817,000
Dec 31, 202426.80026.80026.80026.80026.800-
Dec 30, 202425.75026.80025.05026.55026.5504,093,500
Dec 27, 202424.00025.65023.60025.15025.1504,050,000
Dec 24, 202424.00024.00024.00024.00024.000-
Dec 23, 202425.05025.55024.00024.30024.3001,918,500
Dec 20, 202424.10025.30023.90024.55024.5502,340,506
Dec 19, 202424.75025.15023.95024.10024.1003,320,000
Dec 18, 202425.00026.00025.00025.50025.5002,144,500
Dec 17, 202424.35026.35024.00024.95024.9503,731,000
Dec 16, 202425.50025.50024.00024.35024.3502,836,100
Dec 13, 202427.25027.25024.90025.50025.5005,038,500
Dec 12, 202428.30029.00026.15027.40027.4005,599,500
Dec 11, 202428.10028.70027.15027.45027.4502,863,000
Dec 10, 202431.00031.80026.60027.95027.95011,281,000
Dec 9, 202425.50028.75023.60028.60028.60011,605,500
Dec 6, 202428.00028.75024.40025.00025.0009,952,000
Dec 5, 202426.90028.20026.90027.00027.0003,277,500
Dec 4, 202427.10027.85025.60027.30027.3005,412,000
Dec 3, 202425.70027.30024.65026.50026.5008,638,655
Dec 2, 202422.85026.40022.85025.70025.70010,646,000
Nov 29, 202421.20026.50020.90023.40023.40015,688,950
Nov 28, 202422.20022.45020.55020.80020.8003,428,500
Nov 27, 202420.85022.30020.25021.60021.6009,921,000
Nov 26, 202423.00024.00020.35020.40020.4006,746,500
Nov 25, 202422.95024.30021.60023.50023.5006,330,000
Nov 22, 202427.15027.50022.75022.75022.7507,436,500
Nov 21, 202429.70029.75025.30026.75026.7509,243,500
Nov 20, 202425.75028.10025.00027.60027.6008,042,732
Nov 19, 202426.15026.95023.50025.75025.7506,736,560
Nov 18, 202425.20028.00025.05026.05026.0509,361,500
Nov 15, 202422.90028.50022.85024.80024.80018,197,000
Nov 14, 202428.60029.50023.20023.45023.45015,196,744
Nov 13, 202428.95029.60026.30027.80027.80010,816,000
Nov 12, 202423.70028.50023.50028.50028.50022,781,250
Nov 11, 202419.54023.30019.52022.85022.85014,067,500
Nov 8, 202421.65021.75019.00020.05020.05015,279,750
Nov 7, 202418.20022.10016.66020.05020.05025,970,286
Nov 6, 202419.26024.50018.00018.22018.22051,329,091
Nov 5, 202416.30018.30016.00016.76016.76013,111,403
Nov 4, 202415.28016.36014.62015.98015.9802,404,000
Nov 1, 202415.60016.58014.82015.12015.1203,475,000
Oct 31, 202415.02016.46014.76015.92015.9206,883,000
Oct 30, 202414.18015.38013.82015.02015.0203,706,500
Oct 29, 202414.00014.42013.76014.18014.1803,202,500
Oct 28, 202413.70014.88013.70014.04014.0405,464,500
Oct 25, 202415.10015.30013.02013.34013.3408,521,000
Oct 24, 202413.50014.78012.80014.20014.20011,176,500
Oct 23, 202413.44015.00012.40013.10013.10015,794,000
Oct 22, 202410.60013.30010.20012.88012.88020,962,000
Oct 21, 202410.30010.8409.59010.20010.2008,812,000
Oct 18, 20248.80010.8808.47010.08010.08024,168,000
Oct 17, 20248.5609.5808.0208.4508.45014,662,000
Oct 16, 20248.0208.4507.9208.1708.1707,062,000
Oct 15, 20248.9909.5907.9107.9107.9109,850,500
Oct 14, 202410.10010.1008.1508.9908.99011,409,000
Oct 10, 202413.68013.6809.60010.00010.00013,746,000
Oct 9, 202416.70016.72011.68012.08012.08025,510,500
Oct 8, 202418.00020.65014.52015.80015.80039,901,500
Oct 7, 202418.66021.15015.86017.42017.42020,651,500
Oct 4, 202412.30018.00012.30016.24016.24010,738,500
Oct 3, 202414.20014.42010.52011.60011.6004,359,600
Oct 2, 202413.38017.12013.02013.78013.7807,579,500
Sep 30, 202410.00015.4809.56012.24012.24022,715,720
Sep 27, 20246.80010.7806.6808.8608.86016,705,000
Sep 26, 20245.8006.1705.7506.1506.1502,352,500
Sep 25, 20246.5006.8105.6605.8005.8002,171,500
Sep 24, 20246.4906.6806.2606.5406.540653,758
Sep 23, 20246.5006.5306.2706.4906.4901,235,500
Sep 20, 20246.5006.5006.3006.4906.490830,000
Sep 19, 20246.5006.5006.2206.4906.4901,585,500
Sep 17, 20246.7806.8406.4606.5006.500310,000
Sep 16, 20246.8507.2006.4706.6306.630325,500
Sep 13, 20246.4006.5006.2306.5006.5001,160,500
Sep 12, 20246.5806.5806.3206.5006.500387,500
Sep 11, 20246.6006.6006.2606.5706.570403,500
Sep 10, 20246.5806.6006.3506.5006.500641,000
Sep 9, 20246.5006.6006.1306.6006.600422,500
Sep 5, 20246.7106.7106.3506.5106.510370,500
Sep 4, 20246.5006.6906.2206.6906.690458,500
Sep 3, 20246.6606.6606.2806.4806.480494,500
Sep 2, 20247.0607.0706.0406.4206.420422,000
Aug 30, 20246.9907.1006.8506.9906.990305,000
Aug 29, 20246.9907.0006.7106.9306.930360,000
Aug 28, 20247.0307.0306.8006.9006.900293,000
Aug 27, 20247.0507.0506.9206.9906.990320,500
Aug 26, 20247.0707.0806.9407.0007.000332,500
Aug 23, 20247.0907.0906.9007.0707.070289,500
Aug 22, 20247.0907.1506.9506.9606.960324,500
Aug 21, 20247.1907.1906.9707.1607.160302,000
Aug 20, 20247.2507.2506.9007.1007.100351,500
Aug 19, 20247.4007.4006.8707.0807.080319,000
Aug 16, 20247.7007.7007.0007.1007.100289,500
Aug 15, 20247.8808.1006.6207.3207.320374,500
Aug 14, 20248.0008.0007.7607.7807.780263,000
Aug 13, 20247.8008.1807.2007.9507.950308,000
Aug 12, 20247.7708.0007.5007.7907.790291,500
Aug 9, 20247.7007.9907.7007.8607.860260,500
Aug 8, 20247.9508.1807.7307.9407.940296,500
Aug 7, 20248.4908.5407.9808.0008.000263,500
Aug 6, 20248.7008.7008.4108.4808.480296,000
Aug 5, 20249.2009.2008.4208.6008.600473,000
Aug 2, 20249.6009.6208.9208.9208.920269,000
Aug 1, 20249.4609.9009.2609.2609.260216,000
Jul 31, 20249.2209.6009.1709.5509.550279,000
Jul 30, 20249.1909.4909.0109.1409.140242,500
Jul 29, 20249.3409.3909.1809.1909.190232,500
Jul 26, 20249.1809.3909.1809.3409.340276,000
Jul 25, 20249.5609.6209.1809.2009.200303,500
Jul 24, 20249.5409.6209.4109.5409.540310,000
Jul 23, 20249.5809.6809.4109.5409.540348,000
Jul 22, 20249.2509.7609.2509.4509.450332,000
Jul 19, 20249.2409.6709.2009.2009.2003,041,000
Jul 18, 20249.1209.2809.1209.1909.190285,000
Jul 17, 20249.1909.4009.0809.1809.180352,000
Jul 16, 20248.9009.3708.9009.2609.260329,000
Jul 15, 20249.1109.1108.6208.9008.9003,411,500
Jul 12, 20249.8709.9009.1009.1709.170339,000
Jul 11, 20249.6609.8809.4509.8709.870413,000
Jul 10, 20249.7009.8909.4709.5909.590477,000
Jul 9, 20249.4909.7609.3109.7609.760550,000
Jul 8, 20249.2009.5309.2009.3909.390433,000
Jul 5, 20249.2709.4609.1709.3909.390543,000
Jul 4, 20249.3809.4209.1709.1709.170438,000
Jul 3, 20249.1509.5209.0109.2909.290551,500
Jul 2, 20248.6009.1008.7608.9908.9903,724,600
Jun 28, 20248.8809.1408.8809.1309.130280,000
Jun 27, 20248.6308.9408.6008.8808.8802,057,000
Jun 26, 20249.1209.1508.9308.9708.970440,500
Jun 25, 20249.2109.3509.0409.2009.200397,500
Jun 24, 2024 0.22 Dividend
Jun 24, 20249.3009.3209.0009.1309.130338,500
Jun 21, 20249.2009.4008.9609.3209.1003,259,500
Jun 20, 20249.3109.4809.0109.1508.9341,138,400
Jun 19, 20249.1509.4609.1109.2909.071545,500
Jun 18, 20249.5409.5409.1609.2209.002543,000
Jun 17, 20249.6009.6009.2209.4209.1981,790,000
Jun 14, 20249.8009.8009.1009.5609.3342,652,500
Jun 13, 202410.40010.4409.3309.4809.2562,399,000
Jun 12, 202410.50010.58010.00010.2009.9592,453,500
Jun 11, 202411.30011.32010.30010.52010.2722,135,000
Jun 7, 202411.50011.58010.94011.10010.8382,407,000
Jun 6, 202411.34011.60011.00011.32011.0532,590,000
Jun 5, 202412.56012.56011.34011.34011.0722,628,500
Jun 4, 202412.60012.68012.44012.48012.1852,612,500
Jun 3, 202412.50012.70012.38012.58012.2832,505,500
May 31, 202412.40012.68012.34012.48012.1852,642,500
May 30, 202412.60012.76012.32012.58012.2832,025,000
May 29, 202412.60012.60012.22012.42012.1272,420,000
May 28, 202412.50012.74012.08012.34012.0492,699,000
May 27, 202412.40012.62012.18012.34012.0492,218,000
May 24, 202412.14012.64012.04012.50012.2051,321,000
May 23, 202412.24012.40012.00012.30012.0101,339,500
May 22, 202411.90012.28011.58012.28011.9902,019,500
May 21, 202411.60012.30011.12011.80011.5212,647,000
May 20, 202411.68011.68011.26011.26010.9942,137,000
May 17, 202411.54011.72011.26011.66011.3852,285,500
May 16, 202412.16012.24011.52011.56011.2872,342,000
May 14, 202412.22012.58011.04012.16011.8733,367,500
May 13, 202412.40012.78012.32012.32012.0292,083,500
May 10, 202411.96012.46011.80012.36012.0681,302,500
May 9, 202411.64011.92011.30011.62011.3461,902,500
May 8, 202411.72011.76011.58011.64011.3652,635,500
May 7, 202411.46011.78011.32011.64011.3651,982,500
May 6, 202411.44011.66011.44011.60011.3261,394,500
May 3, 202411.50011.60011.30011.44011.1701,356,000
May 2, 202411.20011.42011.14011.40011.1312,664,500
Apr 30, 202411.14011.44011.14011.36011.0921,423,500
Apr 29, 202411.08011.36010.98011.22010.9551,953,500
Apr 26, 202410.72011.08010.72011.06010.7991,408,500
Apr 25, 202410.98011.10010.58010.90010.6431,478,500
Apr 24, 202410.70011.14010.56011.00010.7401,538,000
Apr 23, 202410.58010.72010.34010.72010.4671,568,000

Related Tickers

1752.HK TOP EDUCATION
0.057
+9.62%
 
2779.HK China Xinhua Education Group Limited
0.540
0.00%
 
0667.HK CHINA EAST EDU
5.970
+7.96%
 
1765.HK XJ INTL HLDGS
0.144
-4.64%
 
1797.HK EAST BUY
12.000
+2.74%
 
3978.HK China Beststudy Education Group
4.820
-1.63%