JTF International Holdings Limited (HKG:9689)
Hong Kong
· Delayed Price · Currency is HKD 0.480
-0.020 (-4.00%)
Mar 9, 2026, 2:59 PM HKT
HKG:9689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -4.00% | 100,000 |
| Mar 6, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 72,000 |
| Mar 5, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 1.05% | 96,000 |
| Mar 4, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -13.64% | 68,000 |
| Mar 3, 2026 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 120,000 |
| Mar 2, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | -5.36% | 88,000 |
| Feb 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Feb 26, 2026 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | - | 144,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 68,000 |
| Feb 24, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 136,000 |
| Feb 23, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 56,000 |
| Feb 20, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | 24,000 |
| Feb 16, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -8.77% | 116,000 |
| Feb 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Feb 11, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 68,000 |
| Feb 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 176,000 |
| Feb 6, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 60,000 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.53 | 0.54 | 0.54 | - | 104,000 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.00% | 252,000 |
| Feb 3, 2026 | 0.55 | 0.66 | 0.50 | 0.60 | 0.60 | 11.11% | 77,372,000 |
| Feb 2, 2026 | 0.56 | 0.58 | 0.50 | 0.54 | 0.54 | -1.82% | 456,000 |
| Jan 30, 2026 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | - | 956,000 |
| Jan 29, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 54,972,000 |
| Jan 28, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -1.92% | 328,000 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Jan 26, 2026 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 1,628,000 |
| Jan 23, 2026 | 0.41 | 0.50 | 0.40 | 0.50 | 0.50 | 13.64% | 504,000 |
| Jan 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 20, 2026 | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | - | 264,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 16, 2026 | 0.42 | 0.42 | 0.38 | 0.44 | 0.44 | 7.32% | 64,000 |
| Jan 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.87% | 8,000 |
| Jan 14, 2026 | 0.42 | 0.45 | 0.38 | 0.45 | 0.45 | 1.14% | 20,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 5, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | - | 232,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 7.32% | 116,000 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 29, 2025 | 0.36 | 0.42 | 0.35 | 0.41 | 0.41 | 26.15% | 188,000 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -16.67% | 16,000 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | - |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 16, 2025 | 0.38 | 0.38 | 0.33 | 0.38 | 0.38 | - | 34,000 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 24,000 |
| Dec 8, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 1.35% | 104,000 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 2, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -9.76% | 520,000 |
| Dec 1, 2025 | 0.39 | 0.41 | 0.35 | 0.41 | 0.41 | 24.24% | 296,000 |
| Nov 28, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Nov 27, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 6.45% | 12,000 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 36,000 |
| Nov 24, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.58% | 220,000 |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 248,000 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12,000 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 24,000 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 128,000 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 12,000 |
| Nov 11, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 2.94% | 284,000 |
| Nov 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -8.11% | 188,000 |
| Nov 7, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 5.71% | 628,000 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | - | 152,000 |
| Nov 5, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 1.45% | 84,000 |
| Nov 4, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | - | 76,000 |
| Nov 3, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 76,000 |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 8,000 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 8,000 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | - | 868,000 |
| Oct 27, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 176,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 56,000 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 1.45% | 252,000 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.35 | 0.35 | - | 56,000 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 48,000 |
| Oct 17, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | - | 116,000 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | 1.47% | 92,000 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.29 | 0.34 | 0.34 | 6.25% | 184,000 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 13, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 244,000 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 1.47% | 268,000 |