JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong
· Delayed Price · Currency is HKD 33.04
+0.88 (2.74%)
At close: Apr 29, 2026
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.14 | 33.14 | 32.00 | 32.90 | - | 2.30% | 708,040 |
| Apr 28, 2026 | 32.08 | 34.00 | 32.08 | 32.16 | 32.16 | 0.31% | 4,608,100 |
| Apr 27, 2026 | 31.84 | 32.74 | 31.46 | 32.06 | 32.06 | 0.63% | 2,041,900 |
| Apr 24, 2026 | 32.02 | 32.50 | 30.86 | 31.86 | 31.86 | -0.50% | 3,375,700 |
| Apr 23, 2026 | 30.90 | 32.62 | 30.70 | 32.02 | 32.02 | 3.83% | 5,229,008 |
| Apr 22, 2026 | 29.86 | 31.00 | 29.70 | 30.84 | 30.84 | 3.28% | 2,951,200 |
| Apr 21, 2026 | 29.60 | 29.92 | 29.06 | 29.86 | 29.86 | 1.15% | 1,314,600 |
| Apr 20, 2026 | 29.38 | 29.78 | 29.10 | 29.52 | 29.52 | 0.34% | 1,396,966 |
| Apr 17, 2026 | 29.74 | 29.84 | 29.16 | 29.42 | 29.42 | -1.08% | 1,224,500 |
| Apr 16, 2026 | 29.90 | 30.10 | 29.20 | 29.74 | 29.74 | 1.71% | 1,717,590 |
| Apr 15, 2026 | 30.72 | 31.50 | 29.10 | 29.24 | 29.24 | -4.19% | 3,040,800 |
| Apr 14, 2026 | 30.38 | 31.34 | 29.90 | 30.52 | 30.52 | 1.26% | 1,525,100 |
| Apr 13, 2026 | 30.90 | 31.06 | 29.52 | 30.14 | 30.14 | -2.96% | 2,377,100 |
| Apr 10, 2026 | 30.40 | 33.28 | 30.00 | 31.06 | 31.06 | 5.15% | 10,927,410 |
| Apr 9, 2026 | 30.94 | 31.00 | 29.32 | 29.54 | 29.54 | -4.77% | 2,546,749 |
| Apr 8, 2026 | 30.50 | 31.58 | 29.90 | 31.02 | 31.02 | 3.82% | 4,141,776 |
| Apr 2, 2026 | 29.48 | 29.96 | 28.96 | 29.88 | 29.88 | 1.29% | 2,007,930 |
| Apr 1, 2026 | 29.58 | 30.10 | 28.12 | 29.50 | 29.50 | 2.22% | 3,568,200 |
| Mar 31, 2026 | 28.56 | 29.12 | 27.54 | 28.86 | 28.86 | 1.26% | 5,835,400 |
| Mar 30, 2026 | 30.40 | 30.40 | 28.14 | 28.50 | 28.50 | -7.47% | 4,456,700 |
| Mar 27, 2026 | 31.00 | 32.50 | 30.68 | 30.80 | 30.80 | -0.58% | 1,710,100 |
| Mar 26, 2026 | 32.72 | 32.74 | 30.82 | 30.98 | 30.98 | -4.74% | 2,225,200 |
| Mar 25, 2026 | 32.50 | 34.18 | 32.34 | 32.52 | 32.52 | 0.62% | 2,665,570 |
| Mar 24, 2026 | 31.54 | 32.48 | 30.94 | 32.32 | 32.32 | 4.06% | 1,875,500 |
| Mar 23, 2026 | 32.30 | 32.30 | 30.32 | 31.06 | 31.06 | -3.90% | 2,518,200 |
| Mar 20, 2026 | 32.88 | 32.98 | 31.30 | 32.32 | 32.32 | 0.06% | 2,265,500 |
| Mar 19, 2026 | 32.80 | 32.98 | 31.98 | 32.30 | 32.30 | -1.76% | 1,366,986 |
| Mar 18, 2026 | 33.00 | 33.94 | 32.80 | 32.88 | 32.88 | -2.08% | 1,926,114 |
| Mar 17, 2026 | 33.46 | 34.86 | 32.90 | 33.58 | 33.58 | 0.90% | 2,563,600 |
| Mar 16, 2026 | 32.44 | 33.40 | 31.42 | 33.28 | 33.28 | 2.59% | 2,702,100 |
| Mar 13, 2026 | 32.76 | 33.00 | 32.16 | 32.44 | 32.44 | -0.98% | 1,282,300 |
| Mar 12, 2026 | 33.60 | 33.60 | 32.26 | 32.76 | 32.76 | -1.92% | 2,918,566 |
| Mar 11, 2026 | 35.08 | 35.20 | 33.32 | 33.40 | 33.40 | -3.58% | 2,467,300 |
| Mar 10, 2026 | 36.86 | 37.30 | 34.14 | 34.64 | 34.64 | -3.67% | 2,979,981 |
| 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 |