JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong
· Delayed Price · Currency is HKD 35.46
-0.50 (-1.39%)
Last updated: Mar 10, 2026, 10:27 AM HKT
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.96 | 37.30 | 35.56 | 35.72 | - | -0.67% | 655,681 |
| Mar 9, 2026 | 34.38 | 36.80 | 32.66 | 35.96 | 35.96 | 3.75% | 3,977,000 |
| Mar 6, 2026 | 33.10 | 34.74 | 32.60 | 34.66 | 34.66 | 4.59% | 2,234,900 |
| Mar 5, 2026 | 33.20 | 33.48 | 32.32 | 33.14 | 33.14 | 1.41% | 2,271,500 |
| Mar 4, 2026 | 33.22 | 34.04 | 31.96 | 32.68 | 32.68 | -3.37% | 2,224,050 |
| Mar 3, 2026 | 34.06 | 35.30 | 32.66 | 33.82 | 33.82 | 0.30% | 3,179,400 |
| Mar 2, 2026 | 35.56 | 35.56 | 33.40 | 33.72 | 33.72 | -5.39% | 4,731,000 |
| Feb 27, 2026 | 36.54 | 36.54 | 35.16 | 35.64 | 35.64 | -1.55% | 2,203,326 |
| Feb 26, 2026 | 37.48 | 37.48 | 35.82 | 36.20 | 36.20 | -2.16% | 2,334,900 |
| Feb 25, 2026 | 38.60 | 39.60 | 36.88 | 37.00 | 37.00 | -4.00% | 3,867,100 |
| Feb 24, 2026 | 38.80 | 39.20 | 37.82 | 38.54 | 38.54 | -1.68% | 3,368,300 |
| Feb 23, 2026 | 39.24 | 39.34 | 38.34 | 39.20 | 39.20 | -0.10% | 1,417,700 |
| Feb 20, 2026 | 39.90 | 40.98 | 38.66 | 39.24 | 39.24 | -1.65% | 865,000 |
| Feb 16, 2026 | 39.90 | 40.80 | 38.46 | 39.90 | 39.90 | - | 880,400 |
| Feb 13, 2026 | 38.00 | 40.84 | 37.50 | 39.90 | 39.90 | 4.67% | 5,573,900 |
| Feb 12, 2026 | 36.90 | 38.18 | 36.54 | 38.12 | 38.12 | 3.42% | 3,612,800 |
| Feb 11, 2026 | 39.00 | 39.00 | 36.80 | 36.86 | 36.86 | -3.66% | 6,692,200 |
| Feb 10, 2026 | 34.00 | 41.36 | 33.36 | 38.26 | 38.26 | 9.38% | 22,592,390 |
| Feb 9, 2026 | 34.08 | 36.56 | 33.16 | 34.98 | 34.98 | 5.49% | 8,930,066 |
| Feb 6, 2026 | 34.22 | 35.10 | 32.64 | 33.16 | 33.16 | -4.93% | 12,385,500 |
| Feb 5, 2026 | 35.30 | 35.44 | 33.88 | 34.88 | 34.88 | -2.57% | 4,257,582 |
| Feb 4, 2026 | 36.72 | 36.76 | 34.54 | 35.80 | 35.80 | -2.29% | 5,145,763 |
| Feb 3, 2026 | 35.12 | 37.98 | 34.60 | 36.64 | 36.64 | 5.71% | 9,434,600 |
| Feb 2, 2026 | 34.50 | 35.04 | 33.26 | 34.66 | 34.66 | 0.06% | 6,635,660 |
| Jan 30, 2026 | 37.00 | 37.10 | 33.58 | 34.64 | 34.64 | -6.98% | 11,765,060 |
| Jan 29, 2026 | 40.64 | 41.78 | 36.26 | 37.24 | 37.24 | -4.22% | 13,669,020 |
| Jan 28, 2026 | 41.96 | 41.96 | 35.48 | 38.88 | 38.88 | -7.65% | 26,972,700 |
| Jan 27, 2026 | 48.38 | 49.48 | 41.58 | 42.10 | 42.10 | 0.05% | 15,535,950 |
| Jan 26, 2026 | 56.80 | 57.20 | 36.80 | 42.08 | 42.08 | -25.92% | 33,938,020 |
| Jan 23, 2026 | 58.60 | 58.65 | 56.10 | 56.80 | 56.80 | -1.90% | 4,123,136 |
| Jan 22, 2026 | 58.25 | 59.30 | 57.20 | 57.90 | 57.90 | -0.60% | 1,700,300 |
| Jan 21, 2026 | 59.10 | 59.10 | 57.15 | 58.25 | 58.25 | -1.44% | 2,364,400 |
| Jan 20, 2026 | 62.65 | 63.05 | 58.40 | 59.10 | 59.10 | -4.83% | 5,553,474 |
| Jan 19, 2026 | 62.35 | 63.40 | 60.65 | 62.10 | 62.10 | -0.40% | 2,291,400 |
| Jan 16, 2026 | 64.35 | 66.90 | 61.80 | 62.35 | 62.35 | -3.11% | 3,573,644 |
| Jan 15, 2026 | 63.60 | 66.75 | 62.45 | 64.35 | 64.35 | 1.18% | 3,940,000 |
| Jan 14, 2026 | 61.50 | 67.45 | 61.50 | 63.60 | 63.60 | 3.08% | 7,828,400 |
| Jan 13, 2026 | 62.50 | 66.40 | 61.20 | 61.70 | 61.70 | -1.59% | 4,865,450 |
| Jan 12, 2026 | 59.80 | 63.90 | 59.80 | 62.70 | 62.70 | 5.64% | 6,439,471 |
| Jan 9, 2026 | 55.50 | 60.95 | 54.55 | 59.35 | 59.35 | 6.94% | 6,966,390 |
| Jan 8, 2026 | 57.20 | 57.50 | 53.70 | 55.50 | 55.50 | -2.97% | 4,652,306 |
| Jan 7, 2026 | 57.35 | 59.55 | 55.60 | 57.20 | 57.20 | -0.26% | 5,469,200 |
| Jan 6, 2026 | 48.24 | 58.10 | 48.24 | 57.35 | 57.35 | 18.84% | 11,700,270 |
| Jan 5, 2026 | 49.30 | 49.78 | 47.80 | 48.26 | 48.26 | -3.29% | 3,078,500 |
| Jan 2, 2026 | 49.58 | 50.85 | 49.40 | 49.90 | 49.90 | 1.63% | 320,800 |
| Dec 31, 2025 | 49.04 | 49.94 | 48.46 | 49.10 | 49.10 | 0.33% | 577,900 |
| Dec 30, 2025 | 49.40 | 49.74 | 47.50 | 48.94 | 48.94 | -1.33% | 2,134,564 |
| Dec 29, 2025 | 51.00 | 51.10 | 49.14 | 49.60 | 49.60 | -1.78% | 1,991,100 |
| Dec 24, 2025 | 50.60 | 50.95 | 49.98 | 50.50 | 50.50 | -0.20% | 3,395,411 |
| Dec 23, 2025 | 52.80 | 53.75 | 50.30 | 50.60 | 50.60 | -2.69% | 1,821,702 |
| Dec 22, 2025 | 50.65 | 52.80 | 50.65 | 52.00 | 52.00 | 3.48% | 2,151,300 |
| Dec 19, 2025 | 49.16 | 50.65 | 49.00 | 50.25 | 50.25 | 2.55% | 1,939,900 |
| Dec 18, 2025 | 49.90 | 50.25 | 48.34 | 49.00 | 49.00 | -1.80% | 1,001,200 |
| Dec 17, 2025 | 48.90 | 50.70 | 47.74 | 49.90 | 49.90 | 3.53% | 1,531,800 |
| Dec 16, 2025 | 49.24 | 49.24 | 46.84 | 48.20 | 48.20 | -2.11% | 1,533,670 |
| Dec 15, 2025 | 49.00 | 49.98 | 48.40 | 49.24 | 49.24 | 0.49% | 1,800,080 |
| Dec 12, 2025 | 50.00 | 50.00 | 47.88 | 49.00 | 49.00 | -1.61% | 4,427,900 |
| Dec 11, 2025 | 50.80 | 50.80 | 49.52 | 49.80 | 49.80 | -0.99% | 1,209,737 |
| Dec 10, 2025 | 51.65 | 51.65 | 49.46 | 50.30 | 50.30 | -1.37% | 2,273,700 |
| Dec 9, 2025 | 51.20 | 52.25 | 50.05 | 51.00 | 51.00 | -0.78% | 1,969,743 |
| Dec 8, 2025 | 57.70 | 57.70 | 50.40 | 51.40 | 51.40 | -2.47% | 4,380,680 |
| Dec 5, 2025 | 51.15 | 53.85 | 49.50 | 52.70 | 52.70 | 3.43% | 4,534,761 |
| Dec 4, 2025 | 49.84 | 51.05 | 49.80 | 50.95 | 50.95 | 1.80% | 1,911,500 |
| Dec 3, 2025 | 52.60 | 52.60 | 49.52 | 50.05 | 50.05 | -4.85% | 4,467,700 |
| Dec 2, 2025 | 53.55 | 53.55 | 49.78 | 52.60 | 52.60 | -2.41% | 5,622,976 |
| Dec 1, 2025 | 54.85 | 55.30 | 53.00 | 53.90 | 53.90 | -1.64% | 1,773,500 |
| Nov 28, 2025 | 54.20 | 55.75 | 54.20 | 54.80 | 54.80 | 0.92% | 1,248,000 |
| Nov 27, 2025 | 53.00 | 55.30 | 52.80 | 54.30 | 54.30 | 2.45% | 1,847,000 |
| Nov 26, 2025 | 53.60 | 54.05 | 52.65 | 53.00 | 53.00 | -0.38% | 2,027,000 |
| Nov 25, 2025 | 52.05 | 55.15 | 52.05 | 53.20 | 53.20 | -0.93% | 1,839,000 |
| Nov 24, 2025 | 52.90 | 55.45 | 52.50 | 53.70 | 53.70 | 1.51% | 3,175,299 |
| Nov 21, 2025 | 54.80 | 54.80 | 51.85 | 52.90 | 52.90 | -4.94% | 3,734,669 |
| Nov 20, 2025 | 59.20 | 59.50 | 54.00 | 55.65 | 55.65 | -3.97% | 3,434,085 |
| Nov 19, 2025 | 57.40 | 59.20 | 56.95 | 57.95 | 57.95 | 0.87% | 2,754,773 |
| Nov 18, 2025 | 57.50 | 58.80 | 56.20 | 57.45 | 57.45 | -0.61% | 2,793,798 |
| Nov 17, 2025 | 61.35 | 62.15 | 56.50 | 57.80 | 57.80 | -5.71% | 6,536,000 |
| Nov 14, 2025 | 58.25 | 61.60 | 56.85 | 61.30 | 61.30 | 5.87% | 5,194,100 |
| Nov 13, 2025 | 57.70 | 58.45 | 56.70 | 57.90 | 57.90 | 1.31% | 3,010,596 |
| Nov 12, 2025 | 55.65 | 57.70 | 54.50 | 57.15 | 57.15 | 2.70% | 2,775,790 |
| Nov 11, 2025 | 55.65 | 57.35 | 55.15 | 55.65 | 55.65 | - | 2,406,500 |
| Nov 10, 2025 | 56.00 | 58.15 | 54.75 | 55.65 | 55.65 | 3.44% | 5,681,451 |
| Nov 7, 2025 | 53.20 | 54.95 | 53.00 | 53.80 | 53.80 | -1.10% | 3,056,500 |
| Nov 6, 2025 | 51.35 | 54.40 | 51.00 | 54.40 | 54.40 | 5.73% | 3,569,558 |
| Nov 5, 2025 | 52.00 | 52.10 | 50.30 | 51.45 | 51.45 | -2.74% | 3,708,010 |
| Nov 4, 2025 | 54.45 | 55.10 | 52.20 | 52.90 | 52.90 | -2.85% | 5,903,672 |
| Nov 3, 2025 | 55.50 | 56.30 | 54.05 | 54.45 | 54.45 | -1.45% | 3,869,170 |
| Oct 31, 2025 | 57.30 | 57.75 | 54.50 | 55.25 | 55.25 | -2.47% | 4,564,790 |
| Oct 30, 2025 | 60.80 | 62.00 | 55.75 | 56.65 | 56.65 | -7.51% | 6,357,376 |
| Oct 28, 2025 | 63.90 | 63.90 | 60.15 | 61.25 | 60.74 | -2.55% | 1,661,000 |
| Oct 27, 2025 | 62.95 | 64.55 | 61.60 | 62.85 | 62.33 | 3.63% | 5,493,500 |
| Oct 24, 2025 | 60.00 | 61.55 | 59.15 | 60.65 | 60.14 | 2.80% | 2,033,500 |
| Oct 23, 2025 | 59.60 | 59.95 | 56.35 | 59.00 | 58.51 | -1.01% | 3,148,852 |
| Oct 22, 2025 | 61.60 | 61.60 | 58.35 | 59.60 | 59.10 | -3.17% | 4,632,400 |
| Oct 21, 2025 | 61.80 | 62.95 | 61.10 | 61.55 | 61.04 | -0.40% | 2,809,136 |
| Oct 20, 2025 | 63.25 | 63.50 | 61.00 | 61.80 | 61.29 | 0.16% | 2,477,000 |
| Oct 17, 2025 | 64.30 | 66.00 | 61.00 | 61.70 | 61.19 | -5.66% | 4,797,400 |
| Oct 16, 2025 | 66.60 | 66.65 | 64.10 | 65.40 | 64.86 | -1.51% | 3,227,500 |
| Oct 15, 2025 | 66.30 | 67.35 | 64.65 | 66.40 | 65.85 | 1.37% | 2,300,786 |
| Oct 14, 2025 | 70.00 | 70.10 | 64.15 | 65.50 | 64.95 | -5.07% | 4,283,000 |
| Oct 13, 2025 | 65.75 | 69.60 | 65.00 | 69.00 | 68.43 | -2.27% | 5,086,596 |