JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong
· Delayed Price · Currency is HKD 52.70
+1.75 (3.43%)
At close: Dec 5, 2025
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 70.50 | 71.10 | 68.20 | 70.60 | 70.01 | -0.35% | 3,481,087 |
| Oct 9, 2025 | 77.30 | 78.00 | 70.50 | 70.85 | 70.26 | -9.75% | 7,741,543 |
| Oct 8, 2025 | 76.25 | 78.95 | 74.45 | 78.50 | 77.85 | 1.16% | 1,047,350 |
| Oct 6, 2025 | 76.15 | 78.40 | 75.50 | 77.60 | 76.95 | 0.71% | 777,100 |
| Oct 3, 2025 | 75.75 | 77.30 | 75.70 | 77.05 | 76.41 | 1.78% | 957,500 |
| Oct 2, 2025 | 74.50 | 77.05 | 74.10 | 75.70 | 75.07 | 1.47% | 1,576,229 |
| Sep 30, 2025 | 73.00 | 76.50 | 73.00 | 74.60 | 73.98 | 2.26% | 5,435,032 |
| Sep 29, 2025 | 69.75 | 78.10 | 68.00 | 72.95 | 72.34 | 6.57% | 11,563,270 |
| Sep 26, 2025 | 68.00 | 70.35 | 66.45 | 68.45 | 67.88 | 1.26% | 4,859,595 |
| Sep 25, 2025 | 66.95 | 69.20 | 64.45 | 67.60 | 67.04 | 3.05% | 6,710,417 |
| Sep 24, 2025 | 67.80 | 67.85 | 62.75 | 65.60 | 65.05 | 0.69% | 4,979,200 |
| Sep 23, 2025 | 66.20 | 66.65 | 63.60 | 65.15 | 64.61 | -1.59% | 2,871,140 |
| Sep 22, 2025 | 66.60 | 66.75 | 64.00 | 66.20 | 65.65 | -0.38% | 2,506,000 |
| Sep 19, 2025 | 65.30 | 67.55 | 64.20 | 66.45 | 65.90 | 0.15% | 9,399,124 |
| Sep 18, 2025 | 69.90 | 70.15 | 64.55 | 66.35 | 65.80 | -4.46% | 5,894,700 |
| Sep 17, 2025 | 70.35 | 72.10 | 67.90 | 69.45 | 68.87 | 0.07% | 4,216,830 |
| Sep 16, 2025 | 69.40 | 70.30 | 66.50 | 69.40 | 68.82 | 1.02% | 4,272,670 |
| Sep 15, 2025 | 71.60 | 71.70 | 67.30 | 68.70 | 68.13 | -3.71% | 6,432,000 |
| Sep 12, 2025 | 73.45 | 76.40 | 70.80 | 71.35 | 70.76 | -1.59% | 3,987,440 |
| Sep 11, 2025 | 73.00 | 74.75 | 68.85 | 72.50 | 71.90 | -0.96% | 5,813,283 |
| Sep 10, 2025 | 73.15 | 76.20 | 70.80 | 73.20 | 72.59 | 0.14% | 3,179,500 |
| Sep 9, 2025 | 72.50 | 75.10 | 70.65 | 73.10 | 72.49 | 2.09% | 3,406,500 |
| Sep 8, 2025 | 71.45 | 71.85 | 67.25 | 71.60 | 71.00 | 1.92% | 5,543,600 |
| Sep 5, 2025 | 69.45 | 70.95 | 65.70 | 70.25 | 69.67 | 1.44% | 6,141,664 |
| Sep 4, 2025 | 77.00 | 77.30 | 68.00 | 69.25 | 68.67 | -7.91% | 8,494,605 |
| Sep 3, 2025 | 74.20 | 79.00 | 73.55 | 75.20 | 74.57 | 1.35% | 5,045,800 |
| Sep 2, 2025 | 73.20 | 75.90 | 69.70 | 74.20 | 73.58 | -0.54% | 6,255,000 |
| Sep 1, 2025 | 79.10 | 79.10 | 71.80 | 74.60 | 73.98 | -2.16% | 4,817,628 |
| Aug 29, 2025 | 77.60 | 78.00 | 70.60 | 76.25 | 75.62 | 3.95% | 7,642,100 |
| Aug 28, 2025 | 75.00 | 75.15 | 69.15 | 73.35 | 72.74 | -0.20% | 8,379,764 |
| Aug 27, 2025 | 82.00 | 84.05 | 71.00 | 73.50 | 72.89 | -7.78% | 11,959,380 |
| Aug 26, 2025 | 80.80 | 80.80 | 76.50 | 79.70 | 79.04 | 1.08% | 3,212,580 |
| Aug 25, 2025 | 77.30 | 82.60 | 75.30 | 78.85 | 78.19 | 5.41% | 9,247,540 |
| Aug 22, 2025 | 72.20 | 76.80 | 70.10 | 74.80 | 74.18 | 4.91% | 7,793,212 |
| Aug 21, 2025 | 71.80 | 75.45 | 69.15 | 71.30 | 70.71 | -0.63% | 4,276,200 |
| Aug 20, 2025 | 68.00 | 73.90 | 66.35 | 71.75 | 71.15 | -2.38% | 8,608,538 |
| Aug 19, 2025 | 69.00 | 75.50 | 68.60 | 73.50 | 72.89 | 6.37% | 12,857,400 |
| Aug 18, 2025 | 60.00 | 71.45 | 60.00 | 69.10 | 68.52 | 15.46% | 28,967,300 |
| Aug 15, 2025 | 50.65 | 60.50 | 50.25 | 59.85 | 59.35 | 18.28% | 19,726,200 |
| Aug 14, 2025 | 50.50 | 54.05 | 50.00 | 50.60 | 50.18 | 1.98% | 10,426,440 |
| Aug 13, 2025 | 49.98 | 50.20 | 47.40 | 49.62 | 49.21 | 1.22% | 5,411,938 |
| Aug 12, 2025 | 47.30 | 50.35 | 47.30 | 49.02 | 48.61 | 3.77% | 4,057,500 |
| Aug 11, 2025 | 45.50 | 48.50 | 44.40 | 47.24 | 46.85 | 3.82% | 8,326,800 |
| Aug 8, 2025 | 48.22 | 48.22 | 44.60 | 45.50 | 45.12 | -4.25% | 7,562,636 |
| Aug 7, 2025 | 51.65 | 51.70 | 45.92 | 47.52 | 47.12 | -8.09% | 9,627,550 |
| Aug 6, 2025 | 49.50 | 52.25 | 48.76 | 51.70 | 51.27 | 3.40% | 3,598,547 |
| Aug 5, 2025 | 50.00 | 51.30 | 49.40 | 50.00 | 49.58 | 0.40% | 2,924,000 |
| Aug 4, 2025 | 49.00 | 50.30 | 48.02 | 49.80 | 49.39 | -0.70% | 4,199,405 |
| Aug 1, 2025 | 52.00 | 52.70 | 49.30 | 50.15 | 49.73 | -3.56% | 4,727,099 |
| Jul 31, 2025 | 51.70 | 54.90 | 50.80 | 52.00 | 51.57 | -1.61% | 5,401,500 |
| Jul 30, 2025 | 52.60 | 55.10 | 49.80 | 52.85 | 52.41 | 0.09% | 12,654,400 |
| Jul 29, 2025 | 51.75 | 54.00 | 50.55 | 52.80 | 52.36 | 2.03% | 6,864,500 |
| Jul 28, 2025 | 48.40 | 53.40 | 48.00 | 51.75 | 51.32 | 6.92% | 10,961,910 |
| Jul 25, 2025 | 50.10 | 50.90 | 47.35 | 48.40 | 48.00 | -3.39% | 4,226,000 |
| Jul 24, 2025 | 49.90 | 51.35 | 48.60 | 50.10 | 49.68 | 0.40% | 5,819,500 |
| Jul 23, 2025 | 49.50 | 52.05 | 48.55 | 49.90 | 49.48 | 0.81% | 8,544,500 |
| Jul 22, 2025 | 48.20 | 49.80 | 47.45 | 49.50 | 49.09 | 2.70% | 6,569,100 |
| Jul 21, 2025 | 46.70 | 48.60 | 46.50 | 48.20 | 47.80 | 4.67% | 6,806,000 |
| Jul 18, 2025 | 45.45 | 46.90 | 44.35 | 46.05 | 45.67 | 1.66% | 4,777,000 |
| Jul 17, 2025 | 46.00 | 47.10 | 44.20 | 45.30 | 44.92 | -1.41% | 7,526,500 |
| Jul 16, 2025 | 42.20 | 47.50 | 40.10 | 45.95 | 45.57 | 10.06% | 40,751,200 |