J&T Global Express Limited (HKG:1519)
Hong Kong
· Delayed Price · Currency is HKD 10.10
-0.17 (-1.66%)
Apr 29, 2026, 4:08 PM HKT
J&T Global Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.27 | 10.31 | 10.17 | 10.17 | - | -0.97% | 1,385,148 |
| Apr 28, 2026 | 10.17 | 10.33 | 10.11 | 10.27 | 10.27 | 0.59% | 16,529,400 |
| Apr 27, 2026 | 10.38 | 10.38 | 10.12 | 10.21 | 10.21 | -1.64% | 17,784,374 |
| Apr 24, 2026 | 10.40 | 10.44 | 10.25 | 10.38 | 10.38 | -0.19% | 8,787,283 |
| Apr 23, 2026 | 10.35 | 10.50 | 10.25 | 10.40 | 10.40 | 0.48% | 13,131,450 |
| Apr 22, 2026 | 10.50 | 10.58 | 10.34 | 10.35 | 10.35 | -1.43% | 19,292,020 |
| Apr 21, 2026 | 10.60 | 10.60 | 10.36 | 10.50 | 10.50 | 0.38% | 13,184,310 |
| Apr 20, 2026 | 10.50 | 10.61 | 10.35 | 10.46 | 10.46 | -0.38% | 19,986,330 |
| Apr 17, 2026 | 10.58 | 10.62 | 10.35 | 10.50 | 10.50 | -0.66% | 15,517,144 |
| Apr 16, 2026 | 10.65 | 10.83 | 10.51 | 10.57 | 10.57 | -0.19% | 30,221,780 |
| Apr 15, 2026 | 10.44 | 10.88 | 10.44 | 10.59 | 10.59 | 1.92% | 33,550,576 |
| Apr 14, 2026 | 10.91 | 10.99 | 10.28 | 10.39 | 10.39 | -4.50% | 42,402,920 |
| Apr 13, 2026 | 11.00 | 11.10 | 10.72 | 10.88 | 10.88 | -1.89% | 32,932,000 |
| Apr 10, 2026 | 10.82 | 11.18 | 10.80 | 11.09 | 11.09 | 2.50% | 41,399,119 |
| Apr 9, 2026 | 10.65 | 10.94 | 10.48 | 10.82 | 10.82 | 1.60% | 27,991,920 |
| Apr 8, 2026 | 10.64 | 10.75 | 10.38 | 10.65 | 10.65 | 3.50% | 42,797,770 |
| Apr 2, 2026 | 10.11 | 10.29 | 10.00 | 10.29 | 10.29 | 1.88% | 39,128,390 |
| Apr 1, 2026 | 10.30 | 10.37 | 9.91 | 10.10 | 10.10 | -0.10% | 44,943,336 |
| Mar 31, 2026 | 9.98 | 10.49 | 9.85 | 10.11 | 10.11 | 11.34% | 126,921,400 |
| Mar 30, 2026 | 9.25 | 9.34 | 8.93 | 9.08 | 9.08 | -2.26% | 43,190,870 |
| Mar 27, 2026 | 9.00 | 9.39 | 9.00 | 9.29 | 9.29 | 2.31% | 28,166,060 |
| Mar 26, 2026 | 9.55 | 9.59 | 9.02 | 9.08 | 9.08 | -5.02% | 33,736,741 |
| Mar 25, 2026 | 9.64 | 9.75 | 9.45 | 9.56 | 9.56 | 1.38% | 18,179,050 |
| Mar 24, 2026 | 9.32 | 9.52 | 9.12 | 9.43 | 9.43 | 3.17% | 31,686,120 |
| Mar 23, 2026 | 9.51 | 9.51 | 8.93 | 9.14 | 9.14 | -3.69% | 41,904,140 |
| Mar 20, 2026 | 9.70 | 9.84 | 9.41 | 9.49 | 9.49 | -2.16% | 27,854,800 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.53 | 9.70 | 9.70 | -0.21% | 20,964,600 |
| Mar 18, 2026 | 9.46 | 9.79 | 9.46 | 9.72 | 9.72 | 1.25% | 11,900,400 |
| Mar 17, 2026 | 9.64 | 9.79 | 9.43 | 9.60 | 9.60 | 1.91% | 17,807,200 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.30 | 9.42 | 9.42 | -1.36% | 28,238,330 |
| Mar 13, 2026 | 9.73 | 9.85 | 9.50 | 9.55 | 9.55 | -2.95% | 13,167,330 |
| Mar 12, 2026 | 9.85 | 9.95 | 9.64 | 9.84 | 9.84 | - | 11,881,999 |
| Mar 11, 2026 | 10.00 | 10.03 | 9.77 | 9.84 | 9.84 | -0.20% | 21,563,000 |
| Mar 10, 2026 | 9.80 | 10.02 | 9.78 | 9.86 | 9.86 | 2.07% | 18,958,350 |
| Mar 9, 2026 | 9.40 | 9.72 | 9.37 | 9.66 | 9.66 | -1.93% | 28,734,830 |
| Mar 6, 2026 | 9.58 | 9.91 | 9.58 | 9.85 | 9.85 | 1.97% | 17,034,370 |
| Mar 5, 2026 | 9.86 | 9.96 | 9.58 | 9.66 | 9.66 | -0.62% | 19,822,910 |
| Mar 4, 2026 | 9.65 | 9.76 | 9.53 | 9.72 | 9.72 | -0.31% | 27,323,680 |
| Mar 3, 2026 | 10.20 | 10.29 | 9.58 | 9.75 | 9.75 | -3.94% | 40,847,700 |
| Mar 2, 2026 | 10.27 | 10.35 | 10.12 | 10.15 | 10.15 | -1.17% | 29,959,570 |
| Feb 27, 2026 | 10.10 | 10.32 | 10.05 | 10.27 | 10.27 | 1.68% | 30,689,520 |
| Feb 26, 2026 | 10.50 | 10.50 | 9.99 | 10.10 | 10.10 | -2.04% | 37,935,690 |
| Feb 25, 2026 | 10.31 | 10.42 | 10.22 | 10.31 | 10.31 | -0.39% | 18,104,690 |
| Feb 24, 2026 | 10.45 | 10.55 | 10.23 | 10.35 | 10.35 | -2.17% | 23,460,177 |
| Feb 23, 2026 | 10.60 | 10.91 | 10.52 | 10.58 | 10.58 | -1.12% | 5,903,418 |
| Feb 20, 2026 | 10.76 | 10.78 | 10.56 | 10.70 | 10.70 | -0.56% | 8,326,139 |
| Feb 16, 2026 | 10.76 | 10.79 | 10.58 | 10.76 | 10.76 | 0.47% | 2,579,600 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.47 | 10.71 | 10.71 | -2.99% | 29,265,370 |
| Feb 12, 2026 | 11.22 | 11.22 | 10.86 | 11.04 | 11.04 | -0.90% | 13,764,320 |
| Feb 11, 2026 | 11.01 | 11.31 | 11.01 | 11.14 | 11.14 | 1.18% | 36,816,060 |
| Feb 10, 2026 | 10.95 | 11.20 | 10.87 | 11.01 | 11.01 | 1.38% | 34,668,150 |
| Feb 9, 2026 | 10.61 | 10.98 | 10.61 | 10.86 | 10.86 | 2.36% | 34,583,440 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.52 | 10.61 | 10.61 | -0.84% | 13,552,340 |
| Feb 5, 2026 | 10.50 | 10.71 | 10.43 | 10.70 | 10.70 | 0.85% | 15,047,240 |
| Feb 4, 2026 | 10.70 | 10.83 | 10.55 | 10.61 | 10.61 | -0.84% | 31,122,050 |
| Feb 3, 2026 | 10.57 | 10.88 | 10.42 | 10.70 | 10.70 | 2.79% | 51,667,310 |
| Feb 2, 2026 | 10.17 | 10.51 | 10.08 | 10.41 | 10.41 | 2.36% | 48,528,280 |
| Jan 30, 2026 | 10.13 | 10.30 | 9.95 | 10.17 | 10.17 | 0.39% | 31,271,030 |
| Jan 29, 2026 | 10.53 | 10.60 | 10.03 | 10.13 | 10.13 | -3.80% | 63,497,980 |
| Jan 28, 2026 | 10.41 | 10.63 | 10.23 | 10.53 | 10.53 | 0.57% | 35,902,510 |
| Jan 27, 2026 | 10.67 | 10.88 | 10.34 | 10.47 | 10.47 | -1.97% | 53,625,170 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.45 | 10.68 | 10.68 | -0.74% | 41,523,400 |
| Jan 23, 2026 | 10.89 | 11.09 | 10.52 | 10.76 | 10.76 | -3.24% | 49,746,654 |
| Jan 22, 2026 | 11.26 | 11.32 | 10.99 | 11.12 | 11.12 | -1.24% | 18,788,580 |
| Jan 21, 2026 | 11.33 | 11.57 | 11.13 | 11.26 | 11.26 | -0.53% | 13,902,740 |
| Jan 20, 2026 | 11.35 | 11.36 | 11.06 | 11.32 | 11.32 | - | 19,566,960 |
| Jan 19, 2026 | 11.38 | 11.38 | 11.15 | 11.32 | 11.32 | -0.70% | 21,801,400 |
| Jan 16, 2026 | 11.90 | 11.90 | 11.32 | 11.40 | 11.40 | -3.63% | 23,843,110 |
| Jan 15, 2026 | 12.15 | 12.16 | 11.72 | 11.83 | 11.83 | 0.77% | 41,475,200 |
| Jan 14, 2026 | 11.61 | 11.82 | 11.47 | 11.74 | 11.74 | -0.59% | 27,131,680 |
| Jan 13, 2026 | 12.00 | 12.15 | 11.66 | 11.81 | 11.81 | -0.67% | 16,693,848 |
| Jan 12, 2026 | 12.08 | 12.08 | 11.68 | 11.89 | 11.89 | -0.92% | 29,440,260 |
| Jan 9, 2026 | 11.85 | 12.20 | 11.79 | 12.00 | 12.00 | 1.27% | 45,861,830 |
| Jan 8, 2026 | 11.58 | 12.07 | 11.57 | 11.85 | 11.85 | 2.33% | 46,296,640 |
| Jan 7, 2026 | 11.20 | 11.68 | 11.01 | 11.58 | 11.58 | 3.39% | 39,551,030 |
| Jan 6, 2026 | 11.01 | 11.33 | 10.96 | 11.20 | 11.20 | 1.82% | 38,476,190 |
| Jan 5, 2026 | 10.41 | 11.06 | 10.41 | 11.00 | 11.00 | 5.67% | 45,471,140 |
| Jan 2, 2026 | 10.45 | 10.46 | 10.24 | 10.41 | 10.41 | -0.38% | 3,892,800 |
| Dec 31, 2025 | 10.18 | 10.55 | 10.18 | 10.45 | 10.45 | 1.75% | 10,809,710 |
| Dec 30, 2025 | 10.36 | 10.45 | 10.16 | 10.27 | 10.27 | -0.39% | 20,406,400 |
| Dec 29, 2025 | 10.49 | 10.63 | 9.80 | 10.31 | 10.31 | -2.74% | 33,747,090 |
| Dec 24, 2025 | 10.38 | 10.75 | 10.38 | 10.60 | 10.60 | 0.09% | 12,326,804 |
| Dec 23, 2025 | 10.45 | 10.69 | 10.30 | 10.59 | 10.59 | 2.82% | 24,784,250 |
| Dec 22, 2025 | 10.50 | 10.52 | 10.23 | 10.30 | 10.30 | -1.90% | 23,843,762 |
| Dec 19, 2025 | 10.48 | 10.51 | 10.30 | 10.50 | 10.50 | 0.67% | 13,277,420 |
| Dec 18, 2025 | 10.47 | 10.59 | 10.31 | 10.43 | 10.43 | -0.57% | 6,466,044 |
| Dec 17, 2025 | 10.56 | 10.56 | 10.31 | 10.49 | 10.49 | -0.66% | 9,568,800 |
| Dec 16, 2025 | 10.80 | 10.98 | 10.43 | 10.56 | 10.56 | -2.31% | 19,227,540 |
| Dec 15, 2025 | 10.85 | 10.98 | 10.49 | 10.81 | 10.81 | 1.89% | 27,765,490 |
| Dec 12, 2025 | 10.08 | 10.91 | 10.01 | 10.61 | 10.61 | 5.26% | 37,200,600 |
| Dec 11, 2025 | 10.17 | 10.25 | 9.98 | 10.08 | 10.08 | -0.79% | 15,238,930 |
| Dec 10, 2025 | 10.45 | 10.45 | 10.09 | 10.16 | 10.16 | -2.87% | 14,768,170 |
| Dec 9, 2025 | 10.40 | 10.59 | 10.38 | 10.46 | 10.46 | -0.19% | 16,081,070 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.33 | 10.48 | 10.48 | -1.96% | 21,288,090 |
| Dec 5, 2025 | 10.40 | 10.71 | 10.33 | 10.69 | 10.69 | 1.81% | 29,770,570 |
| Dec 4, 2025 | 10.46 | 10.53 | 10.27 | 10.50 | 10.50 | 0.57% | 24,473,730 |
| Dec 3, 2025 | 10.20 | 10.46 | 10.16 | 10.44 | 10.44 | 1.36% | 41,765,270 |
| Dec 2, 2025 | 9.63 | 10.40 | 9.51 | 10.30 | 10.30 | 7.29% | 65,530,040 |
| Dec 1, 2025 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 0.21% | 14,037,430 |
| Nov 28, 2025 | 9.51 | 9.66 | 9.42 | 9.58 | 9.58 | -0.21% | 12,991,400 |